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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0498 +0.0025 (+5.29%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.0823 0.0850 0.0817 0.0817 33,000 +0.00(+0.86%)
Oct 30, 2023 0.0850 0.0864 0.0810 0.0810 100,500 -0.00(-2.76%)
Oct 27, 2023 0.0800 0.0847 0.0794 0.0833 150,650 +0.00(+3.61%)
Oct 26, 2023 0.0818 0.0818 0.0788 0.0804 119,410 -0.00(-3.02%)
Oct 25, 2023 0.0850 0.0886 0.0800 0.0829 205,500 +0.00(+0.36%)
Oct 24, 2023 0.0810 0.0826 0.0788 0.0826 296,586 +0.00(+0.49%)
Oct 23, 2023 0.0794 0.0842 0.0794 0.0822 20,458 +0.00(+2.62%)
Oct 20, 2023 0.0814 0.0850 0.0800 0.0801 177,687 -0.01(-8.98%)
Oct 19, 2023 0.0842 0.0890 0.0842 0.0880 214,936 +0.00(+4.51%)
Oct 18, 2023 0.0840 0.0850 0.0827 0.0842 26,473 +0.00(+4.47%)
Oct 17, 2023 0.0829 0.0890 0.0805 0.0806 15,750 -0.01(-5.95%)
Oct 16, 2023 0.0886 0.0888 0.0800 0.0857 128,241 -0.00(-0.92%)
Oct 13, 2023 0.0841 0.0890 0.0791 0.0865 279,749 +0.01(+7.45%)
Oct 12, 2023 0.0820 0.0825 0.0788 0.0805 149,877 -0.00(-2.19%)
Oct 11, 2023 0.0841 0.0850 0.0805 0.0823 44,216 -0.00(-3.06%)
Oct 10, 2023 0.0846 0.0849 0.0825 0.0849 120,384 +0.00(+0.59%)
Oct 09, 2023 0.0825 0.0892 0.0825 0.0844 11,700 -0.00(-5.27%)
Oct 06, 2023 0.0852 0.0891 0.0825 0.0891 46,150 +0.00(+1.95%)
Oct 05, 2023 0.0880 0.0900 0.0845 0.0874 25,320 +0.00(+3.43%)
Oct 04, 2023 0.0845 0.0861 0.0825 0.0845 95,043 -0.00(-2.87%)
Oct 03, 2023 0.0846 0.0890 0.0846 0.0870 52,675 -0.00(-0.80%)
Oct 02, 2023 0.0845 0.0890 0.0845 0.0877 205,903 +0.00(+3.18%)
Sep 29, 2023 0.0865 0.0890 0.0845 0.0850 230,624 -0.00(-1.73%)
Sep 28, 2023 0.0876 0.0890 0.0865 0.0865 76,241 -0.00(-1.70%)
Sep 27, 2023 0.0846 0.0900 0.0846 0.0880 309,080 -0.00(-0.56%)
Sep 26, 2023 0.0911 0.0923 0.0862 0.0885 240,420 -0.00(-3.80%)
Sep 25, 2023 0.0903 0.0920 0.0900 0.0920 174,748 -0.00(-2.23%)
Sep 22, 2023 0.0930 0.0953 0.0921 0.0941 461,846 +0.00(+3.41%)
Sep 21, 2023 0.0931 0.0931 0.0910 0.0910 70,252 -0.00(-1.41%)
Sep 20, 2023 0.0920 0.0957 0.0900 0.0923 235,049 -0.00(-0.32%)
Sep 19, 2023 0.0944 0.0967 0.0926 0.0926 102,590 -0.00(-2.94%)
Sep 18, 2023 0.0925 0.0954 0.0915 0.0954 83,000 -0.00(-1.24%)
Sep 15, 2023 0.0948 0.0966 0.0900 0.0966 31,725 +0.00(+5.00%)
Sep 14, 2023 0.0900 0.0933 0.0900 0.0920 98,675 +0.00(+0.55%)
Sep 13, 2023 0.0945 0.0974 0.0900 0.0915 444,037 -0.00(-1.08%)
Sep 12, 2023 0.0901 0.0962 0.0901 0.0925 43,136 -0.00(-2.84%)
Sep 11, 2023 0.0927 0.0952 0.0919 0.0952 29,003 +0.00(+0.00%)
Sep 08, 2023 0.0952 0.0958 0.0913 0.0952 38,009 +0.00(+0.21%)
Sep 07, 2023 0.0934 0.0956 0.0934 0.0950 25,425 +0.00(+3.26%)
Sep 06, 2023 0.0965 0.0976 0.0920 0.0920 73,714 -0.01(-5.64%)
Sep 05, 2023 0.0975 0.0975 0.0949 0.0975 35,924 -0.00(-2.50%)
Sep 01, 2023 0.1000 0.1000 0.0993 0.1000 60,400 +0.00(+1.94%)
Aug 31, 2023 0.0981 0.0981 0.0975 0.0981 7,150 -0.00(-2.39%)
Aug 30, 2023 0.0962 0.1005 0.0950 0.1005 56,442 +0.00(+4.36%)
Aug 29, 2023 0.0961 0.0970 0.0951 0.0963 60,060 -0.00(-1.23%)
Aug 28, 2023 0.0952 0.1007 0.0951 0.0975 85,319 +0.00(+1.99%)
Aug 25, 2023 0.0976 0.0980 0.0956 0.0956 67,845 -0.00(-1.44%)
Aug 24, 2023 0.0959 0.0997 0.0951 0.0970 69,573 +0.00(+1.78%)
Aug 23, 2023 0.0970 0.0970 0.0951 0.0953 100,698 -0.00(-4.70%)
Aug 22, 2023 0.1020 0.1020 0.0960 0.1000 43,177 +0.00(+2.56%)
Aug 21, 2023 0.1000 0.1052 0.0961 0.0975 46,949 -0.00(-4.41%)
Aug 18, 2023 0.1075 0.1075 0.1020 0.1020 87,782 -0.00(-4.23%)
Aug 17, 2023 0.1040 0.1065 0.1032 0.1065 22,500 -0.00(-0.47%)
Aug 16, 2023 0.1035 0.1085 0.1035 0.1070 36,892 +0.00(+0.56%)
Aug 15, 2023 0.1113 0.1113 0.1060 0.1064 87,750 -0.00(-3.27%)
Aug 14, 2023 0.1081 0.1119 0.1080 0.1100 26,000 +0.00(+0.00%)
Aug 11, 2023 0.1188 0.1188 0.1093 0.1100 121,692 -0.00(-2.91%)
Aug 10, 2023 0.1119 0.1138 0.1108 0.1133 55,976 +0.01(+9.05%)
Aug 09, 2023 0.1061 0.1061 0.1027 0.1039 49,392 +0.00(+0.10%)
Aug 08, 2023 0.1121 0.1121 0.1033 0.1038 614,229 -0.02(-14.00%)
Aug 07, 2023 0.1050 0.1219 0.1050 0.1207 28,371 +0.01(+6.72%)
Aug 04, 2023 0.1100 0.1159 0.1100 0.1131 136,735 +0.00(+0.98%)
Aug 03, 2023 0.1045 0.1128 0.1045 0.1120 172,150 +0.00(+0.00%)
Aug 02, 2023 0.1153 0.1157 0.1118 0.1120 90,497 -0.00(-3.95%)
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.