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, 2017 0.1250 0.1250 0.1200 0.1200 57,250 +0.00(+0.00%)
Nov 29, 2017 0.1250 0.1300 0.1200 0.1200 388,358 +0.00(+0.00%)
Nov 28, 2017 0.1300 0.1300 0.1200 0.1200 134,600 -0.01(-4.00%)
Nov 27, 2017 0.1200 0.1250 0.1200 0.1250 99,650 +0.01(+4.17%)
Nov 24, 2017 0.1200 0.1250 0.1200 0.1200 86,000 +0.00(+0.00%)
Nov 23, 2017 0.1200 0.1300 0.1200 0.1200 60,500 +0.00(+0.00%)
Nov 22, 2017 0.1250 0.1300 0.1200 0.1200 321,950 +0.00(+0.00%)
Nov 21, 2017 0.1300 0.1300 0.1200 0.1200 306,075 -0.01(-7.69%)
Nov 20, 2017 0.1300 0.1300 0.1250 0.1300 261,581 +0.01(+4.00%)
Nov 17, 2017 0.1300 0.1300 0.1200 0.1250 343,300 +0.01(+8.70%)
Nov 16, 2017 0.1250 0.1250 0.1150 0.1150 330,993 -0.00(-4.17%)
Nov 15, 2017 0.1100 0.1200 0.1100 0.1200 348,035 +0.01(+9.09%)
Nov 14, 2017 0.1150 0.1150 0.1100 0.1100 171,071 -0.01(-4.35%)
Nov 13, 2017 0.1200 0.1200 0.1100 0.1150 257,217 +0.01(+4.55%)
Nov 10, 2017 0.1200 0.1200 0.1100 0.1100 360,000 -0.01(-4.35%)
Nov 09, 2017 0.1200 0.1200 0.1150 0.1150 410,500 -0.00(-4.17%)
Nov 08, 2017 0.1250 0.1300 0.1150 0.1200 808,180 +0.00(+0.00%)
Nov 07, 2017 0.1300 0.1300 0.1150 0.1200 1,346,507 -0.01(-4.00%)
Nov 06, 2017 0.1450 0.1450 0.1250 0.1250 897,693 -0.01(-7.41%)
Nov 03, 2017 0.1450 0.1450 0.1350 0.1350 251,805 -0.01(-3.57%)
Nov 02, 2017 0.1400 0.1450 0.1350 0.1400 263,800 +0.00(+0.00%)
Nov 01, 2017 0.1350 0.1400 0.1350 0.1400 217,700 +0.01(+3.70%)
Oct 31, 2017 0.1350 0.1400 0.1350 0.1350 137,550 +0.00(+0.00%)
Oct 30, 2017 0.1350 0.1400 0.1350 0.1350 150,680 -0.01(-3.57%)
Oct 27, 2017 0.1350 0.1400 0.1300 0.1400 291,600 +0.01(+3.70%)
Oct 26, 2017 0.1300 0.1350 0.1300 0.1350 395,940 +0.00(+0.00%)
Oct 25, 2017 0.1350 0.1350 0.1300 0.1350 103,000 +0.01(+3.85%)
Oct 24, 2017 0.1350 0.1400 0.1300 0.1300 396,300 +0.00(+0.00%)
Oct 23, 2017 0.1300 0.1350 0.1300 0.1300 170,675 +0.00(+0.00%)
Oct 20, 2017 0.1350 0.1400 0.1300 0.1300 112,000 -0.01(-7.14%)
Oct 19, 2017 0.1400 0.1400 0.1300 0.1400 107,500 +0.01(+7.69%)
Oct 18, 2017 0.1350 0.1350 0.1300 0.1300 74,500 -0.01(-3.70%)
Oct 17, 2017 0.1450 0.1450 0.1350 0.1350 487,614 -0.01(-3.57%)
Oct 16, 2017 0.1400 0.1450 0.1350 0.1400 366,740 +0.01(+3.70%)
Oct 13, 2017 0.1300 0.1400 0.1300 0.1350 100,280 +0.00(+0.00%)
Oct 12, 2017 0.1350 0.1400 0.1300 0.1350 221,805 +0.01(+3.85%)
Oct 11, 2017 0.1400 0.1450 0.1300 0.1300 512,983 -0.01(-7.14%)
Oct 10, 2017 0.1500 0.1500 0.1400 0.1400 313,175 -0.01(-6.67%)
Oct 06, 2017 0.1400 0.1500 0.1400 0.1500 494,279 +0.01(+7.14%)
Oct 05, 2017 0.1350 0.1400 0.1350 0.1400 104,840 +0.01(+3.70%)
Oct 04, 2017 0.1400 0.1400 0.1350 0.1350 155,890 +0.00(+0.00%)
Oct 03, 2017 0.1400 0.1400 0.1350 0.1350 254,800 +0.00(+0.00%)
Oct 02, 2017 0.1400 0.1450 0.1350 0.1350 94,072 -0.01(-6.90%)
Sep 29, 2017 0.1400 0.1450 0.1400 0.1450 201,440 +0.00(+3.57%)
Sep 28, 2017 0.1450 0.1450 0.1400 0.1400 74,300 +0.00(+0.00%)
Sep 27, 2017 0.1500 0.1500 0.1400 0.1400 145,200 -0.00(-3.45%)
Sep 26, 2017 0.1550 0.1550 0.1450 0.1450 211,000 +0.00(+0.00%)
Sep 25, 2017 0.1500 0.1550 0.1450 0.1450 136,605 -0.01(-3.33%)
Sep 22, 2017 0.1550 0.1600 0.1500 0.1500 380,996 -0.01(-3.23%)
Sep 21, 2017 0.1400 0.1600 0.1400 0.1550 759,361 +0.01(+10.71%)
Sep 20, 2017 0.1450 0.1450 0.1400 0.1400 161,350 +0.00(+0.00%)
Sep 19, 2017 0.1450 0.1450 0.1400 0.1400 74,800 -0.00(-3.45%)
Sep 18, 2017 0.1400 0.1500 0.1400 0.1450 452,868 +0.00(+3.57%)
Sep 15, 2017 0.1450 0.1450 0.1400 0.1400 107,800 +0.00(+0.00%)
Sep 14, 2017 0.1350 0.1450 0.1350 0.1400 99,735 +0.01(+3.70%)
Sep 13, 2017 0.1300 0.1400 0.1300 0.1350 398,720 +0.01(+3.85%)
Sep 12, 2017 0.1300 0.1350 0.1300 0.1300 53,111 -0.01(-3.70%)
Sep 11, 2017 0.1300 0.1350 0.1300 0.1350 60,444 +0.01(+3.85%)
Sep 08, 2017 0.1350 0.1300 0.1300 319,735 -0.01(-3.70%)
Sep 07, 2017 0.1350 0.1400 0.1350 0.1350 32,100 +0.00(+0.00%)
Sep 06, 2017 0.1350 0.1400 0.1350 0.1350 165,619 +0.00(+0.00%)
Sep 05, 2017 0.1350 0.1400 0.1350 0.1350 106,570 -0.01(-3.57%)
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.