Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (OP: AVLNF )

0.0485 -0.0005 (-1.02%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.0850 0.0909 0.0850 0.0909 29,547 +0.00(+3.30%)
Sep 29, 2021 0.0900 0.0909 0.0862 0.0880 64,718 -0.01(-7.47%)
Sep 28, 2021 0.0956 0.0956 0.0864 0.0951 718,388 +0.00(+3.37%)
Sep 27, 2021 0.0950 0.0994 0.0890 0.0920 206,339 -0.00(-3.06%)
Sep 24, 2021 0.0890 0.0994 0.0890 0.0949 112,911 +0.01(+9.08%)
Sep 23, 2021 0.0919 0.0919 0.0860 0.0870 119,018 +0.00(+1.16%)
Sep 22, 2021 0.0863 0.0870 0.0851 0.0860 53,635 +0.00(+2.02%)
Sep 21, 2021 0.0850 0.0864 0.0843 0.0843 142,198 -0.00(-3.10%)
Sep 20, 2021 0.0780 0.0892 0.0780 0.0870 367,863 -0.00(-2.25%)
Sep 17, 2021 0.0860 0.0943 0.0860 0.0890 70,997 +0.00(+2.65%)
Sep 16, 2021 0.0912 0.0912 0.0843 0.0867 251,104 -0.00(-1.48%)
Sep 15, 2021 0.0911 0.0949 0.0861 0.0880 205,166 -0.00(-2.22%)
Sep 14, 2021 0.0900 0.0992 0.0887 0.0900 102,836 +0.00(+0.00%)
Sep 13, 2021 0.0862 0.0900 0.0862 0.0900 376,507 +0.00(+0.00%)
Sep 10, 2021 0.0823 0.0954 0.0823 0.0900 254,198 -0.00(-1.64%)
Sep 09, 2021 0.0958 0.0997 0.0900 0.0915 166,592 -0.00(-3.68%)
Sep 08, 2021 0.0868 0.0951 0.0868 0.0950 30,007 +0.00(+3.49%)
Sep 07, 2021 0.0966 0.1000 0.0906 0.0918 70,050 -0.01(-7.27%)
Sep 03, 2021 0.0922 0.1000 0.0883 0.0990 179,736 +0.01(+8.32%)
Sep 02, 2021 0.0900 0.0914 0.0880 0.0914 71,374 +0.00(+3.86%)
Sep 01, 2021 0.0900 0.0900 0.0863 0.0880 417,097 -0.00(-2.22%)
Aug 31, 2021 0.0904 0.0922 0.0900 0.0900 40,372 -0.00(-1.21%)
Aug 30, 2021 0.1000 0.1000 0.0911 0.0911 37,642 -0.00(-4.71%)
Aug 27, 2021 0.0990 0.0990 0.0920 0.0956 96,517 +0.00(+0.63%)
Aug 26, 2021 0.0911 0.1041 0.0860 0.0950 66,614 -0.00(-1.45%)
Aug 25, 2021 0.0990 0.0990 0.0912 0.0964 84,446 -0.00(-2.63%)
Aug 24, 2021 0.0992 0.0992 0.0900 0.0990 67,236 +0.00(+4.87%)
Aug 23, 2021 0.0980 0.0998 0.0935 0.0944 138,594 -0.00(-0.63%)
Aug 20, 2021 0.0985 0.1011 0.0923 0.0950 54,443 -0.00(-3.36%)
Aug 19, 2021 0.0990 0.1027 0.0890 0.0983 58,714 -0.00(-1.70%)
Aug 18, 2021 0.0925 0.1065 0.0925 0.1000 233,689 +0.00(+0.50%)
Aug 17, 2021 0.1100 0.1100 0.0995 0.0995 132,975 -0.01(-5.24%)
Aug 16, 2021 0.1080 0.1177 0.1026 0.1050 126,047 -0.00(-2.78%)
Aug 13, 2021 0.1147 0.1153 0.1080 0.1080 47,931 -0.00(-4.26%)
Aug 12, 2021 0.1031 0.1170 0.1000 0.1128 348,929 +0.00(+4.64%)
Aug 11, 2021 0.1111 0.1138 0.1032 0.1078 74,470 +0.00(+2.86%)
Aug 10, 2021 0.1130 0.1130 0.1000 0.1048 103,911 +0.00(+1.55%)
Aug 09, 2021 0.1160 0.1200 0.1010 0.1032 191,646 -0.01(-6.27%)
Aug 06, 2021 0.1270 0.1270 0.1027 0.1101 74,590 -0.00(-1.70%)
Aug 05, 2021 0.1110 0.1164 0.1077 0.1120 40,303 +0.00(+0.72%)
Aug 04, 2021 0.1000 0.1200 0.1000 0.1112 161,930 +0.00(+1.09%)
Aug 03, 2021 0.1075 0.1135 0.1035 0.1100 122,860 -0.00(-0.18%)
Aug 02, 2021 0.1004 0.1250 0.1004 0.1102 112,436 +0.00(+2.23%)
Jul 30, 2021 0.1061 0.1123 0.1038 0.1078 408,153 +0.00(+3.55%)
Jul 29, 2021 0.1105 0.1105 0.1029 0.1041 70,630 -0.00(-0.86%)
Jul 28, 2021 0.1051 0.1061 0.1000 0.1050 36,970 +0.00(+0.86%)
Jul 27, 2021 0.1096 0.1096 0.0990 0.1041 56,389 +0.00(+0.87%)
Jul 26, 2021 0.1030 0.1043 0.0986 0.1032 48,480 +0.00(+3.20%)
Jul 23, 2021 0.1050 0.1100 0.0987 0.1000 44,046 -0.00(-4.76%)
Jul 22, 2021 0.1022 0.1120 0.1022 0.1050 74,815 +0.00(+2.84%)
Jul 21, 2021 0.0940 0.1042 0.0940 0.1021 112,101 +0.01(+8.62%)
Jul 20, 2021 0.0900 0.0948 0.0856 0.0940 254,349 +0.01(+6.82%)
Jul 19, 2021 0.0930 0.1000 0.0859 0.0880 388,817 -0.01(-7.85%)
Jul 16, 2021 0.0997 0.1030 0.0951 0.0955 315,893 -0.01(-5.82%)
Jul 15, 2021 0.1010 0.1030 0.0951 0.1014 266,142 -0.00(-2.97%)
Jul 14, 2021 0.1076 0.1083 0.1039 0.1045 401,315 -0.00(-2.43%)
Jul 13, 2021 0.1056 0.1100 0.1038 0.1071 152,585 -0.01(-5.64%)
Jul 12, 2021 0.1175 0.1190 0.1010 0.1135 251,691 +0.01(+4.80%)
Jul 09, 2021 0.1141 0.1160 0.1065 0.1083 284,325 -0.01(-6.31%)
Jul 08, 2021 0.1065 0.1160 0.1065 0.1156 82,676 +0.01(+5.09%)
Jul 07, 2021 0.1100 0.1201 0.1034 0.1100 431,549 -0.01(-10.71%)
Jul 06, 2021 0.1200 0.1302 0.1200 0.1232 181,496 -0.00(-2.69%)
Jul 02, 2021 0.1250 0.1345 0.1203 0.1266 165,238 +0.00(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.