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 (%)
Nov 30, 2016 0.1600 0.1650 0.1600 0.1600 65,615 +0.00(+0.00%)
Nov 29, 2016 0.1650 0.1650 0.1600 0.1600 161,175 -0.01(-8.57%)
Nov 28, 2016 0.1700 0.1750 0.1650 0.1750 43,415 +0.00(+2.94%)
Nov 25, 2016 0.1650 0.1700 0.1650 0.1700 140,900 +0.01(+6.25%)
Nov 24, 2016 0.1700 0.1700 0.1600 0.1600 122,800 +0.01(+3.23%)
Nov 23, 2016 0.1650 0.1650 0.1550 0.1550 90,550 -0.02(-8.82%)
Nov 22, 2016 0.1500 0.1700 0.1500 0.1700 78,046 +0.02(+9.68%)
Nov 21, 2016 0.1550 0.1650 0.1550 0.1550 122,771 -0.02(-8.82%)
Nov 18, 2016 0.1500 0.1700 0.1500 0.1700 48,387 +0.01(+6.25%)
Nov 17, 2016 0.1500 0.1600 0.1500 0.1600 70,300 +0.00(+0.00%)
Nov 16, 2016 0.1600 0.1750 0.1500 0.1600 193,636 +0.00(+0.00%)
Nov 15, 2016 0.1600 0.1700 0.1600 0.1600 74,050 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1600 0.1600 126,300 -0.01(-3.03%)
Nov 11, 2016 0.1900 0.1900 0.1600 0.1650 190,761 -0.02(-10.81%)
Nov 10, 2016 0.1700 0.1850 0.1650 0.1850 111,106 +0.01(+5.71%)
Nov 09, 2016 0.1650 0.1800 0.1600 0.1750 127,954 +0.00(+2.94%)
Nov 08, 2016 0.1700 0.1700 0.1650 0.1700 56,200 +0.01(+3.03%)
Nov 07, 2016 0.1700 0.1750 0.1650 0.1650 63,188 -0.01(-5.71%)
Nov 04, 2016 0.1650 0.1750 0.1650 0.1750 50,300 +0.01(+6.06%)
Nov 03, 2016 0.1700 0.1700 0.1650 0.1650 74,319 -0.01(-2.94%)
Nov 02, 2016 0.1750 0.1750 0.1700 0.1700 214,650 -0.01(-5.56%)
Nov 01, 2016 0.1800 0.1800 0.1700 0.1800 18,860 +0.01(+2.86%)
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%)
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.