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, 2021 0.1050 0.1100 0.1050 0.1050 185,377 +0.00(+0.00%)
Nov 29, 2021 0.1100 0.1100 0.1000 0.1050 234,230 +0.00(+0.00%)
Nov 26, 2021 0.1050 0.1100 0.1050 0.1050 138,800 +0.00(+0.00%)
Nov 25, 2021 0.1050 0.1100 0.1050 0.1050 98,000 +0.00(+0.00%)
Nov 24, 2021 0.1150 0.1150 0.1050 0.1050 186,730 -0.01(-4.55%)
Nov 23, 2021 0.1150 0.1150 0.1100 0.1100 391,520 +0.00(+0.00%)
Nov 22, 2021 0.1150 0.1150 0.1100 0.1100 264,610 -0.01(-4.35%)
Nov 19, 2021 0.1100 0.1150 0.1100 0.1150 391,800 +0.00(+0.00%)
Nov 18, 2021 0.1200 0.1100 0.1100 0.1150 168,015 -0.00(-4.17%)
Nov 17, 2021 0.1200 0.1200 0.1150 0.1200 57,350 +0.01(+9.09%)
Nov 16, 2021 0.1150 0.1200 0.1100 0.1100 49,200 -0.01(-4.35%)
Nov 15, 2021 0.1150 0.1200 0.1100 0.1150 271,630 +0.00(+0.00%)
Nov 12, 2021 0.1200 0.1200 0.1100 0.1150 195,395 +0.01(+4.55%)
Nov 11, 2021 0.1200 0.1200 0.1100 0.1100 792,021 -0.01(-8.33%)
Nov 10, 2021 0.1250 0.1200 242,695 -0.01(-4.00%)
Nov 09, 2021 0.1250 0.1300 0.1250 0.1250 380,836 +0.00(+0.00%)
Nov 08, 2021 0.1200 0.1250 0.1150 0.1250 259,301 +0.01(+8.70%)
Nov 05, 2021 0.1200 0.1250 0.1150 0.1150 214,300 -0.00(-4.17%)
Nov 04, 2021 0.1250 0.1250 0.1150 0.1200 170,200 +0.00(+0.00%)
Nov 03, 2021 0.1200 0.1300 0.1200 0.1200 276,907 -0.01(-4.00%)
Nov 02, 2021 0.1300 0.1300 0.1200 0.1250 197,600 -0.01(-3.85%)
Nov 01, 2021 0.1200 0.1350 0.1200 0.1300 1,302,618 +0.01(+8.33%)
Oct 29, 2021 0.1150 0.1200 0.1100 0.1200 224,362 +0.01(+9.09%)
Oct 28, 2021 0.1150 0.1150 0.1100 0.1100 249,600 +0.00(+0.00%)
Oct 27, 2021 0.1100 0.1150 0.1100 0.1100 184,941 +0.00(+0.00%)
Oct 26, 2021 0.1100 0.1100 222,938 -0.01(-4.35%)
Oct 25, 2021 0.1100 0.1150 0.1100 0.1150 305,850 +0.00(+0.00%)
Oct 22, 2021 0.1200 0.1200 0.1100 0.1150 598,410 -0.00(-4.17%)
Oct 21, 2021 0.1200 0.1250 0.1150 0.1200 265,237 +0.00(+0.00%)
Oct 20, 2021 0.1200 0.1250 0.1200 0.1200 281,084 +0.00(+4.35%)
Oct 19, 2021 0.1250 0.1250 0.1150 0.1150 119,287 -0.00(-4.17%)
Oct 18, 2021 0.1200 0.1250 0.1200 0.1200 215,446 +0.00(+0.00%)
Oct 15, 2021 0.1200 0.1300 0.1200 0.1200 457,654 -0.01(-4.00%)
Oct 14, 2021 0.1250 0.1250 0.1200 0.1250 418,150 +0.00(+0.00%)
Oct 13, 2021 0.1300 0.1300 0.1200 0.1250 240,842 -0.01(-7.41%)
Oct 12, 2021 0.1050 0.1350 0.1050 0.1350 924,820 +0.03(+28.57%)
Oct 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 07, 2021 0.1100 0.1100 0.1050 0.1050 227,407 -0.01(-4.55%)
Oct 06, 2021 0.1050 0.1100 0.1050 0.1100 471,801 +0.00(+0.00%)
Oct 05, 2021 0.1150 0.1150 0.1100 0.1100 248,432 -0.01(-4.35%)
Oct 04, 2021 0.1150 0.1150 0.1100 0.1150 233,901 +0.00(+0.00%)
Oct 01, 2021 0.1100 0.1150 0.1100 0.1150 41,423 +0.00(+0.00%)
Sep 30, 2021 0.1200 0.1200 0.1100 0.1150 134,178 +0.01(+4.55%)
Sep 29, 2021 0.1150 0.1150 0.1100 0.1100 221,593 -0.01(-4.35%)
Sep 28, 2021 0.1100 0.1200 0.1100 0.1150 338,556 +0.00(+0.00%)
Sep 27, 2021 0.1100 0.1250 0.1100 0.1150 311,378 +0.00(+0.00%)
Sep 24, 2021 0.1200 0.1250 0.1100 0.1150 473,500 +0.00(+0.00%)
Sep 23, 2021 0.1100 0.1150 0.1050 0.1150 296,112 +0.01(+4.55%)
Sep 22, 2021 0.1050 0.1100 0.1050 0.1100 135,100 +0.00(+0.00%)
Sep 21, 2021 0.1100 0.1100 0.1050 0.1100 61,220 +0.01(+4.76%)
Sep 20, 2021 0.1100 0.1150 0.1050 0.1050 419,845 -0.01(-8.70%)
Sep 17, 2021 0.1150 0.1150 0.1100 0.1150 262,349 +0.00(+0.00%)
Sep 16, 2021 0.1150 0.1150 0.1100 0.1150 197,892 -0.00(-4.17%)
Sep 15, 2021 0.1150 0.1200 0.1100 0.1200 308,100 +0.00(+4.35%)
Sep 14, 2021 0.1200 0.1200 0.1100 0.1150 316,660 +0.00(+0.00%)
Sep 13, 2021 0.1150 0.1150 0.1100 0.1150 369,775 +0.01(+4.55%)
Sep 10, 2021 0.1100 0.1150 0.1100 0.1100 167,546 +0.00(+0.00%)
Sep 09, 2021 0.1100 0.1200 0.1100 0.1100 259,206 -0.01(-4.35%)
Sep 08, 2021 0.1200 0.1200 0.1100 0.1150 87,222 +0.00(+0.00%)
Sep 07, 2021 0.1200 0.1250 0.1150 0.1150 324,925 -0.01(-8.00%)
Sep 03, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Sep 02, 2021 0.1150 0.1200 0.1100 0.1150 333,523 +0.01(+4.55%)
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.