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 UNCHANGED
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, 2019 0.0323 0.0375 0.0323 0.0368 57,808 -0.00(-1.60%)
Apr 29, 2019 0.0323 0.0374 0.0323 0.0374 1,880 -0.00(-2.86%)
Apr 26, 2019 0.0377 0.0385 0.0360 0.0385 8,000 +0.00(+5.48%)
Apr 25, 2019 0.0382 0.0382 0.0360 0.0365 3,817 +0.00(+13.00%)
Apr 24, 2019 0.0360 0.0360 0.0323 0.0323 2,200 -0.00(-10.28%)
Apr 23, 2019 0.0363 0.0400 0.0360 0.0360 99,190 -0.00(-5.26%)
Apr 22, 2019 0.0393 0.0393 0.0370 0.0380 45,815 +0.00(+2.70%)
Apr 18, 2019 0.0400 0.0400 0.0370 0.0370 32,600 -0.00(-8.87%)
Apr 17, 2019 0.0420 0.0427 0.0364 0.0406 84,500 +0.00(+11.85%)
Apr 16, 2019 0.0408 0.0408 0.0359 0.0363 122,500 -0.00(-3.20%)
Apr 15, 2019 0.0326 0.0414 0.0326 0.0375 62,563 -0.00(-8.31%)
Apr 12, 2019 0.0341 0.0409 0.0341 0.0409 17,100 +0.01(+16.52%)
Apr 11, 2019 0.0350 0.0363 0.0350 0.0351 49,949 -0.00(-12.47%)
Apr 10, 2019 0.0375 0.0401 0.0340 0.0401 6,525 +0.01(+17.94%)
Apr 09, 2019 0.0350 0.0433 0.0340 0.0340 41,300 -0.01(-15.00%)
Apr 08, 2019 0.0320 0.0415 0.0320 0.0400 73,153 +0.01(+24.22%)
Apr 05, 2019 0.0315 0.0384 0.0315 0.0322 137,900 +0.00(+0.31%)
Apr 04, 2019 0.0331 0.0399 0.0321 0.0321 40,400 -0.00(-5.59%)
Apr 03, 2019 0.0356 0.0399 0.0326 0.0340 62,173 -0.00(-10.53%)
Apr 02, 2019 0.0380 0.0380 0.0326 0.0380 57,035 +0.01(+18.75%)
Apr 01, 2019 0.0325 0.0375 0.0320 0.0320 250,600 -0.00(-5.88%)
Mar 29, 2019 0.0408 0.0408 0.0340 0.0340 72,200 +0.00(+0.00%)
Mar 28, 2019 0.0340 0.0340 0.0340 0.0340 1,000 -0.00(-8.60%)
Mar 27, 2019 0.0340 0.0380 0.0340 0.0372 14,633 -0.00(-8.37%)
Mar 26, 2019 0.0330 0.0406 0.0330 0.0406 13,729 +0.01(+19.41%)
Mar 25, 2019 0.0398 0.0398 0.0340 0.0340 27,310 -0.01(-16.26%)
Mar 22, 2019 0.0380 0.0406 0.0340 0.0406 217,100 +0.00(+6.84%)
Mar 21, 2019 0.0330 0.0400 0.0330 0.0380 850,302 -0.00(-2.56%)
Mar 20, 2019 0.0357 0.0400 0.0340 0.0390 633,000 -0.00(-4.65%)
Mar 19, 2019 0.0344 0.0409 0.0344 0.0409 120,500 +0.00(+2.25%)
Mar 18, 2019 0.0400 0.0409 0.0300 0.0400 336,200 +0.01(+17.65%)
Mar 15, 2019 0.0338 0.0399 0.0287 0.0340 32,800 -0.01(-15.84%)
Mar 14, 2019 0.0330 0.0404 0.0330 0.0404 11,693 +0.00(+1.25%)
Mar 13, 2019 0.0358 0.0399 0.0340 0.0399 111,963 +0.00(+8.42%)
Mar 12, 2019 0.0360 0.0407 0.0360 0.0368 4,830 +0.00(+2.22%)
Mar 11, 2019 0.0360 0.0360 0.0360 0.0360 160 -0.00(-11.11%)
Mar 08, 2019 0.0365 0.0405 0.0365 0.0405 11,600 +0.00(+9.16%)
Mar 07, 2019 0.0360 0.0371 0.0360 0.0371 20,000 -0.00(-7.25%)
Mar 06, 2019 0.0360 0.0415 0.0360 0.0400 270,318 -0.00(-10.71%)
Mar 05, 2019 0.0360 0.0448 0.0360 0.0448 11,204 +0.01(+28.00%)
Mar 04, 2019 0.0353 0.0353 0.0350 0.0350 898 -0.00(-3.58%)
Mar 01, 2019 0.0367 0.0447 0.0363 0.0363 17,000 -0.00(-0.55%)
Feb 28, 2019 0.0365 0.0365 0.0365 0.0365 1,960 -0.01(-13.10%)
Feb 27, 2019 0.0496 0.0496 0.0420 0.0420 8,219 -0.00(-5.19%)
Feb 26, 2019 0.0450 0.0461 0.0368 0.0443 98,989 +0.00(+3.75%)
Feb 25, 2019 0.0400 0.0427 0.0360 0.0427 41,830 +0.01(+15.41%)
Feb 22, 2019 0.0398 0.0400 0.0370 0.0370 23,400 -0.01(-18.32%)
Feb 21, 2019 0.0370 0.0453 0.0361 0.0453 3,000 +0.00(+8.11%)
Feb 20, 2019 0.0320 0.0420 0.0320 0.0419 55,650 -0.00(-1.41%)
Feb 19, 2019 0.0327 0.0425 0.0327 0.0425 148,944 +0.00(+2.41%)
Feb 15, 2019 0.0413 0.0426 0.0366 0.0415 24,200 +0.00(+0.00%)
Feb 14, 2019 0.0387 0.0420 0.0386 0.0415 13,150 +0.00(+2.47%)
Feb 13, 2019 0.0441 0.0447 0.0366 0.0405 22,335 -0.00(-2.41%)
Feb 12, 2019 0.0380 0.0415 0.0366 0.0415 49,399 +0.00(+9.21%)
Feb 11, 2019 0.0447 0.0447 0.0380 0.0380 53,583 -0.00(-2.56%)
Feb 08, 2019 0.0415 0.0415 0.0390 0.0390 40,000 -0.00(-3.23%)
Feb 07, 2019 0.0370 0.0415 0.0365 0.0403 67,155 -0.00(-9.44%)
Feb 06, 2019 0.0390 0.0445 0.0390 0.0445 35,174 +0.00(+9.07%)
Feb 05, 2019 0.0440 0.0450 0.0390 0.0408 53,800 -0.00(-10.72%)
Feb 04, 2019 0.0476 0.0476 0.0415 0.0457 96,769 +0.01(+14.25%)
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.