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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0498 +0.0008 (+1.63%)
Streaming Delayed Price Updated: 2:36 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, 2022 0.1299 0.1300 0.1139 0.1300 545,841 +0.01(+7.97%)
Sep 29, 2022 0.1090 0.1223 0.1090 0.1204 92,803 +0.01(+5.99%)
Sep 28, 2022 0.1174 0.1181 0.1098 0.1136 193,956 -0.00(-3.07%)
Sep 27, 2022 0.1150 0.1178 0.1082 0.1172 135,338 +0.00(+3.26%)
Sep 26, 2022 0.1370 0.1370 0.1109 0.1135 663,539 -0.01(-9.78%)
Sep 23, 2022 0.1207 0.1321 0.1206 0.1258 1,018,375 +0.01(+8.92%)
Sep 22, 2022 0.1144 0.1189 0.1115 0.1155 210,892 +0.01(+5.00%)
Sep 21, 2022 0.1100 0.1170 0.1100 0.1100 36,425 -0.00(-1.43%)
Sep 20, 2022 0.1090 0.1280 0.1090 0.1116 47,310 -0.00(-4.04%)
Sep 19, 2022 0.1032 0.1163 0.1030 0.1163 20,050 +0.02(+15.84%)
Sep 16, 2022 0.1059 0.1059 0.0967 0.1004 94,501 -0.00(-3.00%)
Sep 15, 2022 0.1100 0.1113 0.1035 0.1035 26,398 +0.00(+1.57%)
Sep 14, 2022 0.1160 0.1160 0.1019 0.1019 42,892 -0.01(-11.00%)
Sep 13, 2022 0.1118 0.1147 0.1118 0.1145 92,150 -0.01(-6.68%)
Sep 12, 2022 0.1195 0.1250 0.1195 0.1227 63,687 +0.01(+4.34%)
Sep 09, 2022 0.1130 0.1237 0.1100 0.1176 130,270 +0.00(+4.07%)
Sep 08, 2022 0.1186 0.1186 0.1096 0.1130 62,663 +0.01(+8.03%)
Sep 07, 2022 0.1075 0.1169 0.1046 0.1046 101,402 -0.01(-9.83%)
Sep 06, 2022 0.1230 0.1230 0.1132 0.1160 102,123 -0.00(-0.43%)
Sep 02, 2022 0.1022 0.1165 0.1022 0.1165 211,435 +0.01(+13.66%)
Sep 01, 2022 0.1067 0.1106 0.1023 0.1025 32,865 -0.01(-6.82%)
Aug 31, 2022 0.1160 0.1160 0.1100 0.1100 58,727 -0.01(-4.35%)
Aug 30, 2022 0.1120 0.1200 0.1080 0.1150 118,797 +0.00(+3.14%)
Aug 29, 2022 0.1000 0.1115 0.0952 0.1115 107,762 +0.01(+14.95%)
Aug 26, 2022 0.0928 0.1000 0.0928 0.0970 73,048 +0.01(+10.98%)
Aug 25, 2022 0.0917 0.0917 0.0874 0.0874 21,581 -0.00(-4.79%)
Aug 24, 2022 0.0900 0.0936 0.0847 0.0918 594,012 +0.00(+4.32%)
Aug 23, 2022 0.0941 0.0941 0.0860 0.0880 110,593 -0.00(-2.11%)
Aug 22, 2022 0.0895 0.0899 0.0832 0.0899 191,226 +0.00(+2.16%)
Aug 19, 2022 0.0924 0.0924 0.0874 0.0880 12,633 +0.00(+0.23%)
Aug 18, 2022 0.0900 0.0937 0.0878 0.0878 56,100 -0.01(-6.30%)
Aug 17, 2022 0.0900 0.0937 0.0884 0.0937 49,987 +0.00(+2.74%)
Aug 16, 2022 0.0920 0.0925 0.0900 0.0912 19,651 -0.00(-2.67%)
Aug 15, 2022 0.0936 0.0939 0.0902 0.0937 108,797 +0.00(+4.93%)
Aug 12, 2022 0.0900 0.0950 0.0861 0.0893 71,166 -0.00(-0.89%)
Aug 11, 2022 0.0926 0.0927 0.0901 0.0901 2,463 +0.00(+0.11%)
Aug 10, 2022 0.0947 0.0983 0.0900 0.0900 26,600 -0.00(-3.95%)
Aug 09, 2022 0.0950 0.0985 0.0917 0.0937 127,405 -0.00(-1.16%)
Aug 08, 2022 0.0940 0.0950 0.0900 0.0948 39,277 +0.00(+1.50%)
Aug 05, 2022 0.0925 0.0943 0.0900 0.0934 45,542 -0.00(-2.20%)
Aug 04, 2022 0.1022 0.1069 0.0950 0.0955 141,031 -0.01(-8.17%)
Aug 03, 2022 0.1005 0.1040 0.0960 0.1040 367,760 +0.01(+13.54%)
Aug 02, 2022 0.0895 0.0990 0.0860 0.0916 453,285 +0.01(+6.02%)
Aug 01, 2022 0.1050 0.1050 0.0864 0.0864 132,231 -0.00(-3.14%)
Jul 29, 2022 0.0892 0.0900 0.0890 0.0892 10,339 -0.00(-2.83%)
Jul 28, 2022 0.0941 0.0941 0.0880 0.0918 22,368 +0.00(+2.00%)
Jul 27, 2022 0.0892 0.0907 0.0892 0.0900 60,715 +0.00(+0.22%)
Jul 26, 2022 0.0900 0.0945 0.0889 0.0898 17,335 -0.00(-2.60%)
Jul 25, 2022 0.1000 0.1000 0.0922 0.0922 111,709 -0.01(-9.16%)
Jul 22, 2022 0.1000 0.1017 0.1000 0.1015 116,810 +0.00(+1.50%)
Jul 21, 2022 0.0927 0.1047 0.0927 0.1000 72,915 +0.00(+5.15%)
Jul 20, 2022 0.0892 0.0989 0.0867 0.0951 89,615 +0.00(+3.15%)
Jul 19, 2022 0.0900 0.0922 0.0876 0.0922 11,150 +0.00(+3.13%)
Jul 18, 2022 0.0870 0.0904 0.0824 0.0894 16,950 +0.01(+7.71%)
Jul 15, 2022 0.0810 0.0830 0.0800 0.0830 36,186 +0.00(+3.75%)
Jul 14, 2022 0.0800 0.0805 0.0764 0.0800 62,380 -0.00(-2.32%)
Jul 13, 2022 0.0810 0.0829 0.0808 0.0819 90,928 +0.00(+1.49%)
Jul 12, 2022 0.0870 0.0870 0.0806 0.0807 80,300 -0.01(-9.53%)
Jul 11, 2022 0.0790 0.0892 0.0790 0.0892 50,002 +0.00(+4.69%)
Jul 08, 2022 0.0866 0.0890 0.0846 0.0852 109,477 -0.01(-5.54%)
Jul 07, 2022 0.0899 0.0907 0.0846 0.0902 30,178 +0.01(+6.87%)
Jul 06, 2022 0.0833 0.0896 0.0833 0.0844 31,890 -0.00(-1.40%)
Jul 05, 2022 0.0876 0.0958 0.0829 0.0856 224,242 -0.00(-1.61%)
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.