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

Avalon Advanced Materials Inc (TSX: AVL )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 (%)
Jan 31, 2018 0.1350 0.1350 0.1300 0.1350 142,700 +0.00(+0.00%)
Jan 30, 2018 0.1400 0.1400 0.1300 0.1350 187,111 +0.00(+0.00%)
Jan 29, 2018 0.1400 0.1400 0.1350 0.1350 258,000 +0.00(+0.00%)
Jan 26, 2018 0.1400 0.1400 0.1350 0.1350 181,642 -0.01(-3.57%)
Jan 25, 2018 0.1400 0.1450 0.1400 0.1400 275,790 +0.00(+0.00%)
Jan 24, 2018 0.1400 0.1450 0.1400 0.1400 159,430 +0.00(+0.00%)
Jan 23, 2018 0.1400 0.1450 0.1400 0.1400 214,856 -0.00(-3.45%)
Jan 22, 2018 0.1450 0.1450 0.1400 0.1450 108,045 +0.00(+3.57%)
Jan 19, 2018 0.1400 0.1450 0.1400 0.1400 562,500 +0.00(+0.00%)
Jan 18, 2018 0.1500 0.1500 0.1400 0.1400 321,007 -0.01(-6.67%)
Jan 17, 2018 0.1450 0.1500 0.1450 0.1500 223,402 +0.00(+0.00%)
Jan 16, 2018 0.1500 0.1500 0.1500 0.1500 227,000 +0.00(+0.00%)
Jan 15, 2018 0.1500 0.1500 0.1450 0.1500 159,045 +0.01(+7.14%)
Jan 12, 2018 0.1450 0.1550 0.1350 0.1400 1,545,599 +0.00(+0.00%)
Jan 11, 2018 0.1350 0.1450 0.1350 0.1400 415,500 +0.00(+0.00%)
Jan 10, 2018 0.1400 0.1450 0.1400 0.1400 592,800 +0.01(+3.70%)
Jan 09, 2018 0.1400 0.1450 0.1350 0.1350 377,728 -0.01(-3.57%)
Jan 08, 2018 0.1400 0.1450 0.1400 0.1400 336,950 -0.00(-3.45%)
Jan 05, 2018 0.1450 0.1450 0.1400 0.1450 440,000 +0.00(+0.00%)
Jan 04, 2018 0.1450 0.1450 0.1400 0.1450 1,091,680 +0.00(+0.00%)
Jan 03, 2018 0.1400 0.1500 0.1350 0.1450 1,561,823 +0.01(+7.41%)
Jan 02, 2018 0.1250 0.1350 0.1250 0.1350 473,694 +0.02(+12.50%)
Dec 29, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 28, 2017 0.1200 0.1250 0.1200 0.1200 292,950 +0.00(+4.35%)
Dec 27, 2017 0.1200 0.1250 0.1150 0.1150 512,080 +0.00(+0.00%)
Dec 22, 2017 0.1150 0.1200 0.1150 0.1150 247,056 +0.00(+0.00%)
Dec 21, 2017 0.1200 0.1200 0.1150 0.1150 86,600 +0.00(+0.00%)
Dec 20, 2017 0.1200 0.1200 0.1150 0.1150 95,500 -0.00(-4.17%)
Dec 19, 2017 0.1200 0.1200 0.1150 0.1200 59,500 +0.00(+0.00%)
Dec 18, 2017 0.1200 0.1250 0.1150 0.1200 231,300 +0.00(+0.00%)
Dec 15, 2017 0.1200 0.1200 0.1150 0.1200 114,809 +0.00(+4.35%)
Dec 14, 2017 0.1200 0.1200 0.1150 0.1150 291,050 +0.00(+0.00%)
Dec 13, 2017 0.1200 0.1200 0.1150 0.1150 174,800 -0.00(-4.17%)
Dec 12, 2017 0.1150 0.1200 0.1150 0.1200 69,950 +0.00(+0.00%)
Dec 11, 2017 0.1150 0.1200 0.1150 0.1200 316,593 +0.00(+0.00%)
Dec 08, 2017 0.1150 0.1250 0.1150 0.1200 62,900 +0.00(+0.00%)
Dec 07, 2017 0.1150 0.1200 0.1150 0.1200 262,470 +0.00(+0.00%)
Dec 06, 2017 0.1200 0.1250 0.1150 0.1200 125,680 +0.00(+0.00%)
Dec 05, 2017 0.1250 0.1250 0.1200 0.1200 442,347 -0.01(-4.00%)
Dec 04, 2017 0.1200 0.1250 0.1200 0.1250 39,000 +0.01(+4.17%)
Dec 01, 2017 0.1250 0.1250 0.1200 0.1200 144,015 +0.00(+0.00%)
Nov 30, 2017 0.1250 0.1250 0.1200 0.1200 57,250 +0.00(+0.00%)
Nov 29, 2017 0.1250 0.1300 0.1200 0.1200 388,358 +0.00(+0.00%)
Nov 28, 2017 0.1300 0.1300 0.1200 0.1200 134,600 -0.01(-4.00%)
Nov 27, 2017 0.1200 0.1250 0.1200 0.1250 99,650 +0.01(+4.17%)
Nov 24, 2017 0.1200 0.1250 0.1200 0.1200 86,000 +0.00(+0.00%)
Nov 23, 2017 0.1200 0.1300 0.1200 0.1200 60,500 +0.00(+0.00%)
Nov 22, 2017 0.1250 0.1300 0.1200 0.1200 321,950 +0.00(+0.00%)
Nov 21, 2017 0.1300 0.1300 0.1200 0.1200 306,075 -0.01(-7.69%)
Nov 20, 2017 0.1300 0.1300 0.1250 0.1300 261,581 +0.01(+4.00%)
Nov 17, 2017 0.1300 0.1300 0.1200 0.1250 343,300 +0.01(+8.70%)
Nov 16, 2017 0.1250 0.1250 0.1150 0.1150 330,993 -0.00(-4.17%)
Nov 15, 2017 0.1100 0.1200 0.1100 0.1200 348,035 +0.01(+9.09%)
Nov 14, 2017 0.1150 0.1150 0.1100 0.1100 171,071 -0.01(-4.35%)
Nov 13, 2017 0.1200 0.1200 0.1100 0.1150 257,217 +0.01(+4.55%)
Nov 10, 2017 0.1200 0.1200 0.1100 0.1100 360,000 -0.01(-4.35%)
Nov 09, 2017 0.1200 0.1200 0.1150 0.1150 410,500 -0.00(-4.17%)
Nov 08, 2017 0.1250 0.1300 0.1150 0.1200 808,180 +0.00(+0.00%)
Nov 07, 2017 0.1300 0.1300 0.1150 0.1200 1,346,507 -0.01(-4.00%)
Nov 06, 2017 0.1450 0.1450 0.1250 0.1250 897,693 -0.01(-7.41%)
Nov 03, 2017 0.1450 0.1450 0.1350 0.1350 251,805 -0.01(-3.57%)
Nov 02, 2017 0.1400 0.1450 0.1350 0.1400 263,800 +0.00(+0.00%)
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.