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

Avalon Advanced Materials Inc (TSX: AVL )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Jan 31, 2022 0.1200 0.1250 0.1200 0.1200 109,109 +0.00(+0.00%)
Jan 28, 2022 0.1250 0.1250 0.1200 0.1200 70,090 +0.00(+0.00%)
Jan 27, 2022 0.1250 0.1250 0.1200 0.1200 146,910 +0.00(+0.00%)
Jan 26, 2022 0.1200 0.1250 0.1200 0.1200 481,400 +0.00(+0.00%)
Jan 25, 2022 0.1150 0.1250 0.1150 0.1200 152,509 +0.00(+0.00%)
Jan 24, 2022 0.1200 0.1200 0.1100 0.1200 591,927 -0.01(-4.00%)
Jan 21, 2022 0.1400 0.1400 0.1150 0.1250 579,203 -0.01(-3.85%)
Jan 20, 2022 0.1450 0.1450 0.1300 0.1300 234,031 -0.01(-7.14%)
Jan 19, 2022 0.1500 0.1500 0.1400 0.1400 417,101 -0.00(-3.45%)
Jan 18, 2022 0.1500 0.1500 0.1400 0.1450 302,857 -0.01(-3.33%)
Jan 17, 2022 0.1450 0.1500 0.1400 0.1500 651,740 +0.01(+7.14%)
Jan 14, 2022 0.1500 0.1500 0.1350 0.1400 446,092 -0.00(-3.45%)
Jan 13, 2022 0.1400 0.1500 0.1400 0.1450 755,601 +0.00(+3.57%)
Jan 12, 2022 0.1350 0.1450 0.1300 0.1400 1,266,046 +0.02(+12.00%)
Jan 11, 2022 0.1100 0.1250 0.1100 0.1250 565,468 +0.01(+8.70%)
Jan 10, 2022 0.1150 0.1150 0.1100 0.1150 337,759 +0.00(+0.00%)
Jan 07, 2022 0.1100 0.1150 0.1100 0.1150 66,750 +0.01(+4.55%)
Jan 06, 2022 0.1100 0.1150 0.1100 0.1100 409,941 +0.00(+0.00%)
Jan 05, 2022 0.1100 0.1150 0.1050 0.1100 574,380 +0.00(+0.00%)
Jan 04, 2022 0.1150 0.1150 0.1050 0.1100 162,790 +0.00(+0.00%)
Dec 31, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 30, 2021 0.1100 0.1100 0.1050 0.1050 297,885 +0.00(+0.00%)
Dec 29, 2021 0.1100 0.1100 0.1050 0.1050 386,683 -0.01(-8.70%)
Dec 24, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Dec 23, 2021 0.1100 0.1150 0.1050 0.1050 277,778 +0.00(+0.00%)
Dec 22, 2021 0.1050 0.1100 0.1050 0.1050 215,360 +0.00(+0.00%)
Dec 21, 2021 0.1000 0.1100 0.1000 0.1050 441,933 +0.00(+5.00%)
Dec 20, 2021 0.1100 0.1100 0.1000 0.1000 242,650 -0.01(-9.09%)
Dec 17, 2021 0.1050 0.1100 0.1050 0.1100 100,108 +0.01(+4.76%)
Dec 16, 2021 0.1050 0.1100 0.1000 0.1050 318,065 +0.00(+5.00%)
Dec 15, 2021 0.1100 0.1150 0.1000 0.1000 286,537 -0.00(-4.76%)
Dec 14, 2021 0.1050 0.1050 0.1000 0.1050 160,540 +0.00(+5.00%)
Dec 13, 2021 0.1150 0.1150 0.1000 0.1000 340,118 -0.01(-13.04%)
Dec 10, 2021 0.1150 0.1150 0.1100 0.1150 459,900 +0.01(+4.55%)
Dec 09, 2021 0.1100 0.1150 0.1100 0.1100 527,985 +0.00(+0.00%)
Dec 08, 2021 0.1050 0.1100 0.1000 0.1100 319,233 +0.01(+4.76%)
Dec 07, 2021 0.1000 0.1050 0.1000 0.1050 73,000 +0.00(+5.00%)
Dec 06, 2021 0.1100 0.1100 0.1000 0.1000 538,000 -0.00(-4.76%)
Dec 03, 2021 0.1050 0.1050 0.0900 0.1050 466,623 +0.00(+5.00%)
Dec 02, 2021 0.1050 0.1050 0.1000 0.1000 546,500 +0.00(+0.00%)
Dec 01, 2021 0.1050 0.1050 0.1000 0.1000 224,156 -0.00(-4.76%)
Nov 30, 2021 0.1050 0.1100 0.1050 0.1050 185,377 +0.00(+0.00%)
Nov 29, 2021 0.1100 0.1100 0.1000 0.1050 234,230 +0.00(+0.00%)
Nov 26, 2021 0.1050 0.1100 0.1050 0.1050 138,800 +0.00(+0.00%)
Nov 25, 2021 0.1050 0.1100 0.1050 0.1050 98,000 +0.00(+0.00%)
Nov 24, 2021 0.1150 0.1150 0.1050 0.1050 186,730 -0.01(-4.55%)
Nov 23, 2021 0.1150 0.1150 0.1100 0.1100 391,520 +0.00(+0.00%)
Nov 22, 2021 0.1150 0.1150 0.1100 0.1100 264,610 -0.01(-4.35%)
Nov 19, 2021 0.1100 0.1150 0.1100 0.1150 391,800 +0.00(+0.00%)
Nov 18, 2021 0.1200 0.1100 0.1100 0.1150 168,015 -0.00(-4.17%)
Nov 17, 2021 0.1200 0.1200 0.1150 0.1200 57,350 +0.01(+9.09%)
Nov 16, 2021 0.1150 0.1200 0.1100 0.1100 49,200 -0.01(-4.35%)
Nov 15, 2021 0.1150 0.1200 0.1100 0.1150 271,630 +0.00(+0.00%)
Nov 12, 2021 0.1200 0.1200 0.1100 0.1150 195,395 +0.01(+4.55%)
Nov 11, 2021 0.1200 0.1200 0.1100 0.1100 792,021 -0.01(-8.33%)
Nov 10, 2021 0.1250 0.1200 242,695 -0.01(-4.00%)
Nov 09, 2021 0.1250 0.1300 0.1250 0.1250 380,836 +0.00(+0.00%)
Nov 08, 2021 0.1200 0.1250 0.1150 0.1250 259,301 +0.01(+8.70%)
Nov 05, 2021 0.1200 0.1250 0.1150 0.1150 214,300 -0.00(-4.17%)
Nov 04, 2021 0.1250 0.1250 0.1150 0.1200 170,200 +0.00(+0.00%)
Nov 03, 2021 0.1200 0.1300 0.1200 0.1200 276,907 -0.01(-4.00%)
Nov 02, 2021 0.1300 0.1300 0.1200 0.1250 197,600 -0.01(-3.85%)
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.