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, 2021 0.1538 0.1538 0.1465 0.1465 128,500 -0.00(-3.11%)
Apr 29, 2021 0.1530 0.1572 0.1436 0.1512 197,500 -0.00(-2.07%)
Apr 28, 2021 0.1649 0.1700 0.1544 0.1544 212,318 -0.01(-3.86%)
Apr 27, 2021 0.1600 0.1710 0.1440 0.1606 349,480 +0.01(+7.07%)
Apr 26, 2021 0.1530 0.1530 0.1410 0.1500 260,314 +0.01(+6.76%)
Apr 23, 2021 0.1500 0.1500 0.1390 0.1405 317,200 -0.00(-0.64%)
Apr 22, 2021 0.1500 0.1500 0.1414 0.1414 136,729 -0.00(-1.81%)
Apr 21, 2021 0.1450 0.1496 0.1382 0.1440 152,635 +0.00(+1.05%)
Apr 20, 2021 0.1610 0.1610 0.1349 0.1425 146,590 +0.00(+1.14%)
Apr 19, 2021 0.1350 0.1445 0.1320 0.1409 135,871 +0.00(+1.73%)
Apr 16, 2021 0.1405 0.1440 0.1341 0.1385 343,300 -0.00(-1.77%)
Apr 15, 2021 0.1400 0.1482 0.1375 0.1410 407,602 -0.01(-3.49%)
Apr 14, 2021 0.1495 0.1495 0.1370 0.1461 343,925 -0.00(-0.61%)
Apr 13, 2021 0.1500 0.1648 0.1429 0.1470 568,818 -0.00(-2.65%)
Apr 12, 2021 0.1568 0.1644 0.1500 0.1510 396,341 -0.01(-7.36%)
Apr 09, 2021 0.1750 0.1750 0.1630 0.1630 162,700 -0.01(-5.83%)
Mar 12, 2021 0.1731 0.1731 0.1731 0 +0.00(+0.70%)
Mar 11, 2021 0.1695 0.1787 0.1640 0.1719 433,761 +0.01(+4.88%)
Mar 10, 2021 0.1798 0.1798 0.1600 0.1639 491,328 -0.01(-3.98%)
Mar 09, 2021 0.1530 0.1832 0.1530 0.1707 570,798 +0.01(+4.72%)
Mar 08, 2021 0.1598 0.1694 0.1450 0.1630 270,671 +0.01(+8.67%)
Mar 05, 2021 0.1630 0.1630 0.1240 0.1500 1,864,500 -0.01(-8.31%)
Mar 04, 2021 0.1820 0.1900 0.1451 0.1636 2,687,813 -0.03(-14.79%)
Mar 03, 2021 0.2011 0.2106 0.1878 0.1920 837,486 -0.01(-7.20%)
Mar 02, 2021 0.2260 0.2260 0.2000 0.2069 1,228,729 -0.01(-3.18%)
Mar 01, 2021 0.2136 0.2221 0.2000 0.2137 881,585 +0.01(+6.32%)
Feb 26, 2021 0.2100 0.2140 0.1931 0.2010 1,077,200 -0.01(-6.16%)
Feb 25, 2021 0.2368 0.2500 0.2101 0.2142 1,268,812 -0.02(-8.85%)
Feb 24, 2021 0.2300 0.2466 0.2052 0.2350 1,510,671 +0.01(+5.05%)
Feb 23, 2021 0.2065 0.2239 0.1766 0.2237 3,845,959 -0.01(-2.74%)
Feb 22, 2021 0.2582 0.2761 0.2230 0.2300 2,798,457 -0.02(-9.45%)
Feb 19, 2021 0.2454 0.2850 0.2298 0.2540 5,687,300 +0.02(+10.53%)
Feb 18, 2021 0.1989 0.2342 0.1820 0.2298 4,747,337 +0.04(+23.55%)
Feb 17, 2021 0.1800 0.1884 0.1700 0.1860 3,745,958 +0.02(+11.31%)
Feb 16, 2021 0.1517 0.1700 0.1398 0.1671 2,311,796 +0.02(+13.36%)
Feb 12, 2021 0.1600 0.1600 0.1408 0.1474 547,100 -0.00(-1.73%)
Feb 11, 2021 0.1619 0.1622 0.1482 0.1500 572,449 -0.01(-3.85%)
Feb 10, 2021 0.1694 0.1790 0.1530 0.1560 890,231 +0.00(+0.39%)
Feb 09, 2021 0.1445 0.1597 0.1445 0.1554 928,125 +0.01(+5.36%)
Feb 08, 2021 0.1690 0.1690 0.1440 0.1475 748,665 +0.00(+2.15%)
Feb 05, 2021 0.1495 0.1570 0.1401 0.1444 1,201,200 -0.00(-0.76%)
Feb 04, 2021 0.1600 0.1600 0.1430 0.1455 610,922 -0.01(-6.97%)
Feb 03, 2021 0.1575 0.1717 0.1520 0.1564 627,663 -0.01(-7.18%)
Feb 02, 2021 0.1798 0.1812 0.1580 0.1685 662,132 -0.00(-1.52%)
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.