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 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM 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 (%)
Oct 31, 2016 0.1650 0.1800 0.1650 0.1750 43,807 +0.00(+2.94%)
Oct 28, 2016 0.1650 0.1750 0.1650 0.1700 64,000 +0.00(+0.00%)
Oct 27, 2016 0.1650 0.1850 0.1650 0.1700 145,039 +0.01(+3.03%)
Oct 26, 2016 0.1700 0.1800 0.1650 0.1650 20,602 -0.01(-8.33%)
Oct 25, 2016 0.1650 0.1800 0.1600 0.1800 133,317 +0.01(+2.86%)
Oct 24, 2016 0.1800 0.1850 0.1700 0.1750 103,284 +0.00(+0.00%)
Oct 21, 2016 0.1450 0.1800 0.1450 0.1750 338,378 +0.02(+16.67%)
Oct 20, 2016 0.1450 0.1500 0.1400 0.1500 331,723 +0.01(+7.14%)
Oct 19, 2016 0.1600 0.1600 0.1400 0.1400 396,921 -0.01(-9.68%)
Oct 18, 2016 0.1600 0.1600 0.1500 0.1550 157,648 +0.00(+0.00%)
Oct 17, 2016 0.1600 0.1600 0.1550 0.1550 247,071 +0.00(+0.00%)
Oct 14, 2016 0.1550 0.1600 0.1550 0.1550 153,307 +0.00(+0.00%)
Oct 13, 2016 0.1600 0.1750 0.1550 0.1550 233,865 -0.01(-3.13%)
Oct 12, 2016 0.1800 0.1800 0.1600 0.1600 338,469 -0.02(-11.11%)
Oct 11, 2016 0.1900 0.1950 0.1800 0.1800 145,710 +0.00(+0.00%)
Oct 07, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 06, 2016 0.1950 0.1950 0.1850 0.1850 65,875 +0.00(+0.00%)
Oct 05, 2016 0.1900 0.1900 0.1850 0.1850 100,500 -0.01(-2.63%)
Oct 04, 2016 0.2000 0.2000 0.1900 0.1900 231,789 -0.02(-9.52%)
Oct 03, 2016 0.2050 0.2100 0.2000 0.2100 192,375 +0.01(+2.44%)
Sep 30, 2016 0.2000 0.2100 0.2000 0.2050 66,300 -0.01(-2.38%)
Sep 29, 2016 0.2000 0.2100 0.2000 0.2100 126,552 +0.01(+5.00%)
Sep 28, 2016 0.2100 0.2100 0.2000 0.2000 131,938 -0.01(-4.76%)
Sep 27, 2016 0.2200 0.2200 0.2000 0.2100 384,448 -0.01(-4.55%)
Sep 26, 2016 0.2200 0.2200 0.2150 0.2200 54,000 +0.00(+0.00%)
Sep 23, 2016 0.2150 0.2200 0.2100 0.2200 96,810 +0.01(+2.33%)
Sep 22, 2016 0.2200 0.2200 0.2150 0.2150 97,600 -0.01(-2.27%)
Sep 21, 2016 0.2100 0.2200 0.2100 0.2200 104,300 +0.02(+7.32%)
Sep 20, 2016 0.2200 0.2200 0.2050 0.2050 147,295 -0.01(-2.38%)
Sep 19, 2016 0.2150 0.2200 0.2100 0.2100 132,000 +0.01(+2.44%)
Sep 16, 2016 0.2050 0.2150 0.2050 0.2050 67,344 +0.00(+0.00%)
Sep 15, 2016 0.2050 0.2100 0.2050 0.2050 155,215 -0.01(-2.38%)
Sep 14, 2016 0.2100 0.2150 0.2050 0.2100 40,464 +0.01(+2.44%)
Sep 13, 2016 0.2000 0.2150 0.2000 0.2050 37,300 -0.01(-4.65%)
Sep 12, 2016 0.2100 0.2200 0.2000 0.2150 154,050 +0.01(+2.38%)
Sep 09, 2016 0.2200 0.2200 0.2100 0.2100 699,750 -0.01(-4.55%)
Sep 08, 2016 0.2150 0.2200 0.2100 0.2200 66,900 +0.01(+2.33%)
Sep 07, 2016 0.2150 0.2200 0.2100 0.2150 121,556 +0.00(+0.00%)
Sep 06, 2016 0.2050 0.2200 0.2050 0.2150 215,380 +0.01(+4.88%)
Sep 02, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 01, 2016 0.2000 0.2150 0.2000 0.2050 123,270 +0.00(+2.50%)
Aug 31, 2016 0.2050 0.2050 0.2000 0.2000 121,300 -0.00(-2.44%)
Aug 30, 2016 0.2000 0.2050 0.1900 0.2050 59,930 +0.00(+0.00%)
Aug 29, 2016 0.1950 0.2050 0.1950 0.2050 45,590 +0.00(+2.50%)
Aug 26, 2016 0.1900 0.2000 0.1900 0.2000 52,500 +0.01(+2.56%)
Aug 25, 2016 0.2000 0.2000 0.1900 0.1950 132,447 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2050 0.1950 0.1950 122,275 -0.01(-4.88%)
Aug 23, 2016 0.1950 0.2050 0.1950 0.2050 131,025 +0.00(+2.50%)
Aug 22, 2016 0.1950 0.2050 0.1900 0.2000 61,115 +0.00(+0.00%)
Aug 19, 2016 0.1950 0.2050 0.1950 0.2000 73,549 +0.00(+0.00%)
Aug 18, 2016 0.2000 0.2050 0.1950 0.2000 58,850 +0.00(+0.00%)
Aug 17, 2016 0.2000 0.2050 0.1900 0.2000 170,402 +0.00(+0.00%)
Aug 16, 2016 0.2050 0.2050 0.1950 0.2000 60,075 +0.00(+0.00%)
Aug 15, 2016 0.2000 0.2050 0.1950 0.2000 367,946 +0.00(+0.00%)
Aug 12, 2016 0.2000 0.2100 0.2000 0.2000 117,968 +0.00(+0.00%)
Aug 11, 2016 0.2150 0.2150 0.2000 0.2000 177,113 -0.01(-6.98%)
Aug 10, 2016 0.2100 0.2200 0.2100 0.2150 225,563 +0.01(+2.38%)
Aug 09, 2016 0.2150 0.2200 0.2100 0.2100 107,800 +0.01(+2.44%)
Aug 08, 2016 0.2100 0.2200 0.1950 0.2050 173,500 +0.00(+2.50%)
Aug 05, 2016 0.1950 0.2200 0.1950 0.2000 248,390 +0.00(+0.00%)
Aug 04, 2016 0.2000 0.2050 0.1950 0.2000 188,695 -0.00(-2.44%)
Aug 03, 2016 0.2000 0.2100 0.1950 0.2050 350,950 +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.