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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0496 +0.0001 (+0.20%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 13, 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 (%)
Apr 30, 2018 0.0900 0.0984 0.0900 0.0984 2,100 +0.01(+9.21%)
Apr 27, 2018 0.0920 0.0921 0.0901 0.0901 24,850 -0.01(-9.81%)
Apr 26, 2018 0.1004 0.1004 0.0920 0.0999 44,187 +0.01(+8.59%)
Apr 25, 2018 0.0920 0.0984 0.0920 0.0920 7,770 +0.00(+0.00%)
Apr 24, 2018 0.0910 0.0920 0.0905 0.0920 6,600 +0.00(+1.10%)
Apr 23, 2018 0.0917 0.1025 0.0880 0.0910 11,562 -0.01(-9.27%)
Apr 20, 2018 0.1010 0.1040 0.0983 0.1003 22,324 -0.00(-4.20%)
Apr 19, 2018 0.0950 0.1047 0.0950 0.1047 17,800 +0.00(+4.70%)
Apr 18, 2018 0.0970 0.1079 0.0931 0.1000 30,327 +0.00(+2.12%)
Apr 17, 2018 0.1000 0.1000 0.0931 0.0979 25,363 -0.01(-9.75%)
Apr 16, 2018 0.1000 0.1100 0.0941 0.1085 81,909 +0.01(+8.39%)
Apr 13, 2018 0.0929 0.1051 0.0929 0.1001 139,218 +0.00(+2.37%)
Apr 12, 2018 0.0912 0.1000 0.0912 0.0978 16,569 -0.00(-0.73%)
Apr 11, 2018 0.0900 0.1000 0.0900 0.0985 6,685 -0.00(-1.50%)
Apr 10, 2018 0.0973 0.1000 0.0911 0.1000 17,127 +0.01(+8.81%)
Apr 09, 2018 0.0959 0.0986 0.0913 0.0919 48,589 -0.01(-9.01%)
Apr 06, 2018 0.1031 0.1031 0.0950 0.1010 32,225 +0.01(+8.84%)
Apr 05, 2018 0.0920 0.1000 0.0920 0.0928 40,235 -0.01(-12.62%)
Apr 04, 2018 0.0958 0.1062 0.0951 0.1062 68,868 +0.00(+2.12%)
Apr 03, 2018 0.0973 0.1065 0.0950 0.1040 25,516 +0.01(+5.26%)
Apr 02, 2018 0.0940 0.1049 0.0921 0.0988 68,250 -0.00(-0.20%)
Mar 29, 2018 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Mar 28, 2018 0.1000 0.1099 0.1000 0.1000 21,740 +0.00(+3.83%)
Mar 27, 2018 0.1023 0.1070 0.0963 0.0963 31,320 -0.01(-12.45%)
Mar 26, 2018 0.1000 0.1100 0.0962 0.1100 58,600 +0.00(+3.00%)
Mar 23, 2018 0.1025 0.1086 0.1000 0.1068 540,883 +0.00(+4.20%)
Mar 22, 2018 0.1020 0.1095 0.0987 0.1025 86,680 +0.00(+0.49%)
Mar 21, 2018 0.1050 0.1100 0.0993 0.1020 163,501 -0.00(-2.95%)
Mar 20, 2018 0.1200 0.1200 0.0990 0.1051 128,759 -0.00(-4.37%)
Mar 19, 2018 0.1030 0.1100 0.1012 0.1099 72,610 +0.00(+4.67%)
Mar 16, 2018 0.1089 0.1100 0.0982 0.1050 144,500 -0.00(-0.94%)
Mar 15, 2018 0.1030 0.1060 0.1012 0.1060 26,978 +0.00(+2.91%)
Mar 14, 2018 0.0984 0.1100 0.0984 0.1030 10,815 -0.00(-3.01%)
Mar 13, 2018 0.1090 0.1090 0.1000 0.1062 13,830 +0.00(+3.81%)
Mar 12, 2018 0.1040 0.1093 0.0955 0.1023 71,073 -0.00(-2.57%)
Mar 09, 2018 0.0950 0.1082 0.0950 0.1050 35,650 -0.00(-4.20%)
Mar 08, 2018 0.0987 0.1096 0.0960 0.1096 111,277 +0.00(+3.10%)
Mar 07, 2018 0.1051 0.1080 0.0983 0.1063 25,644 +0.00(+1.14%)
Mar 06, 2018 0.0961 0.1051 0.0961 0.1051 57,389 +0.00(+0.00%)
Mar 05, 2018 0.1000 0.1059 0.0951 0.1051 134,685 -0.00(-3.84%)
Mar 02, 2018 0.1200 0.1200 0.1000 0.1093 7,160 +0.00(+4.00%)
Mar 01, 2018 0.1075 0.1078 0.1000 0.1051 62,796 -0.00(-1.96%)
Feb 28, 2018 0.1015 0.1072 0.1000 0.1072 24,030 +0.00(+0.28%)
Feb 27, 2018 0.1050 0.1100 0.1015 0.1069 119,821 -0.00(-0.47%)
Feb 26, 2018 0.1035 0.1123 0.1010 0.1074 74,348 +0.00(+2.58%)
Feb 23, 2018 0.1100 0.1100 0.1002 0.1047 12,470 +0.00(+2.81%)
Feb 22, 2018 0.0950 0.1050 0.0950 0.1018 11,700 +0.00(+0.73%)
Feb 21, 2018 0.1000 0.1046 0.0921 0.1011 76,496 +0.00(+3.58%)
Feb 20, 2018 0.1011 0.1081 0.0950 0.0976 50,180 -0.01(-10.53%)
Feb 16, 2018 0.1091 0.1091 0.1091 0 +0.01(+5.84%)
Feb 15, 2018 0.0950 0.1031 0.0950 0.1031 86,592 +0.00(+3.08%)
Feb 14, 2018 0.0950 0.1000 0.0950 0.1000 55,050 +0.00(+0.00%)
Feb 13, 2018 0.1035 0.1035 0.0950 0.1000 125,801 +0.00(+0.00%)
Feb 12, 2018 0.1020 0.1020 0.0950 0.1000 76,637 -0.00(-2.53%)
Feb 09, 2018 0.1008 0.1031 0.0950 0.1026 38,365 +0.00(+0.10%)
Feb 08, 2018 0.1070 0.1070 0.1000 0.1025 62,080 -0.00(-2.38%)
Feb 07, 2018 0.1117 0.1135 0.1038 0.1050 161,677 -0.01(-6.17%)
Feb 06, 2018 0.1100 0.1125 0.1050 0.1119 55,762 +0.01(+6.57%)
Feb 05, 2018 0.1050 0.1125 0.1050 0.1050 244,545 +0.00(+0.00%)
Feb 02, 2018 0.1040 0.1100 0.1040 0.1050 26,553 -0.00(-1.87%)
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.