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 (%)
Oct 31, 2018 0.0600 0.0700 0.0600 0.0600 198,098 +0.00(+0.00%)
Oct 30, 2018 0.0700 0.0700 0.0600 0.0600 358,035 -0.01(-14.29%)
Oct 29, 2018 0.0600 0.0700 0.0600 0.0700 230,442 +0.01(+16.67%)
Oct 26, 2018 0.0700 0.0700 0.0600 0.0600 331,898 +0.00(+0.00%)
Oct 25, 2018 0.0600 0.0700 0.0600 0.0600 54,000 +0.00(+0.00%)
Oct 24, 2018 0.0600 0.0700 0.0600 0.0600 69,320 +0.00(+0.00%)
Oct 23, 2018 0.0700 0.0700 0.0600 0.0600 501,300 -0.01(-14.29%)
Oct 22, 2018 0.0700 0.0700 0.0700 0.0700 230,350 +0.00(+0.00%)
Oct 19, 2018 0.0700 0.0700 0.0700 0.0700 483,289 +0.00(+0.00%)
Oct 18, 2018 0.0700 0.0700 0.0700 0.0700 193,799 +0.00(+0.00%)
Oct 17, 2018 0.0700 0.0700 0.0700 0.0700 74,429 +0.00(+0.00%)
Oct 16, 2018 0.0700 0.0700 0.0700 0.0700 31,125 +0.00(+0.00%)
Oct 15, 2018 0.0700 0.0800 0.0700 0.0700 200,378 +0.00(+0.00%)
Oct 12, 2018 0.0700 0.0800 0.0700 0.0700 120,001 +0.00(+0.00%)
Oct 11, 2018 0.0800 0.0800 0.0700 0.0700 1,048,600 -0.01(-12.50%)
Oct 10, 2018 0.0700 0.0800 0.0700 0.0800 241,500 +0.01(+14.29%)
Oct 09, 2018 0.0800 0.0800 0.0700 0.0700 413,860 -0.01(-12.50%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 04, 2018 0.0700 0.0800 0.0700 0.0700 159,600 -0.01(-12.50%)
Oct 03, 2018 0.0800 0.0800 0.0700 0.0800 223,876 +0.00(+0.00%)
Oct 02, 2018 0.0800 0.0800 0.0700 0.0800 73,500 +0.01(+14.29%)
Oct 01, 2018 0.0700 0.0800 0.0700 0.0700 225,235 -0.01(-12.50%)
Sep 28, 2018 0.0800 0.0800 0.0700 0.0800 76,054 +0.01(+14.29%)
Sep 27, 2018 0.0700 0.0700 0.0700 0.0700 165,000 +0.00(+0.00%)
Sep 26, 2018 0.0700 0.0700 0.0700 0.0700 228,000 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0700 0.0700 375,996 +0.00(+0.00%)
Sep 24, 2018 0.0800 0.0800 0.0700 0.0700 130,843 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.0800 0.0700 0.0700 282,000 +0.00(+0.00%)
Sep 20, 2018 0.0700 0.0800 0.0700 0.0700 169,599 +0.00(+0.00%)
Sep 19, 2018 0.0700 0.0700 0.0700 0.0700 100,600 +0.00(+0.00%)
Sep 18, 2018 0.0700 0.0800 0.0700 0.0700 180,814 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0800 0.0700 0.0700 202,075 +0.00(+0.00%)
Sep 14, 2018 0.0700 0.0800 0.0700 0.0700 164,629 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0800 0.0700 0.0700 803,733 -0.01(-12.50%)
Sep 12, 2018 0.0800 0.0800 0.0700 0.0800 187,343 +0.00(+0.00%)
Sep 11, 2018 0.0800 0.0800 0.0800 0.0800 658,712 +0.00(+0.00%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 313,500 +0.00(+0.00%)
Sep 07, 2018 0.0900 0.0900 0.0800 0.0800 80,916 +0.00(+0.00%)
Sep 06, 2018 0.0800 0.0900 0.0800 0.0800 346,377 +0.00(+0.00%)
Sep 05, 2018 0.0800 0.0900 0.0800 0.0800 192,876 +0.00(+0.00%)
Sep 04, 2018 0.0800 0.0800 0.0800 0.0800 24,175 +0.00(+0.00%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 371,800 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 151,725 +0.00(+0.00%)
Aug 28, 2018 0.0900 0.0900 0.0800 0.0800 151,050 -0.01(-11.11%)
Aug 27, 2018 0.1000 0.1000 0.0900 0.0900 197,318 +0.00(+0.00%)
Aug 24, 2018 0.1000 0.1000 0.0900 0.0900 228,900 +0.00(+0.00%)
Aug 23, 2018 0.1000 0.1000 0.0900 0.0900 301,385 -0.01(-10.00%)
Aug 22, 2018 0.0800 0.1100 0.0800 0.1000 2,717,888 +0.03(+42.86%)
Aug 21, 2018 0.0700 0.0700 0.0700 0.0700 35,044 +0.00(+0.00%)
Aug 20, 2018 0.0800 0.0800 0.0700 0.0700 9,623 -0.01(-12.50%)
Aug 17, 2018 0.0800 0.0800 0.0800 0.0800 104,800 +0.01(+14.29%)
Aug 16, 2018 0.0800 0.0800 0.0700 0.0700 242,000 -0.01(-12.50%)
Aug 15, 2018 0.0800 0.0800 0.0700 0.0800 447,000 +0.00(+0.00%)
Aug 14, 2018 0.0800 0.0800 0.0800 0.0800 179,000 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0800 0.0800 160,002 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0800 0.0800 0.0800 234,750 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0800 0.0800 0.0800 95,150 +0.00(+0.00%)
Aug 08, 2018 0.0800 0.0800 0.0800 0.0800 69,110 +0.00(+0.00%)
Aug 07, 2018 0.0800 0.0800 0.0700 0.0800 187,910 +0.00(+0.00%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 02, 2018 0.0700 0.0800 0.0700 0.0700 92,075 -0.01(-12.50%)
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.