Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (TSX: AVL )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Dec 29, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 28, 2017 0.1200 0.1250 0.1200 0.1200 292,950 +0.00(+4.35%)
Dec 27, 2017 0.1200 0.1250 0.1150 0.1150 512,080 +0.00(+0.00%)
Dec 22, 2017 0.1150 0.1200 0.1150 0.1150 247,056 +0.00(+0.00%)
Dec 21, 2017 0.1200 0.1200 0.1150 0.1150 86,600 +0.00(+0.00%)
Dec 20, 2017 0.1200 0.1200 0.1150 0.1150 95,500 -0.00(-4.17%)
Dec 19, 2017 0.1200 0.1200 0.1150 0.1200 59,500 +0.00(+0.00%)
Dec 18, 2017 0.1200 0.1250 0.1150 0.1200 231,300 +0.00(+0.00%)
Dec 15, 2017 0.1200 0.1200 0.1150 0.1200 114,809 +0.00(+4.35%)
Dec 14, 2017 0.1200 0.1200 0.1150 0.1150 291,050 +0.00(+0.00%)
Dec 13, 2017 0.1200 0.1200 0.1150 0.1150 174,800 -0.00(-4.17%)
Dec 12, 2017 0.1150 0.1200 0.1150 0.1200 69,950 +0.00(+0.00%)
Dec 11, 2017 0.1150 0.1200 0.1150 0.1200 316,593 +0.00(+0.00%)
Dec 08, 2017 0.1150 0.1250 0.1150 0.1200 62,900 +0.00(+0.00%)
Dec 07, 2017 0.1150 0.1200 0.1150 0.1200 262,470 +0.00(+0.00%)
Dec 06, 2017 0.1200 0.1250 0.1150 0.1200 125,680 +0.00(+0.00%)
Dec 05, 2017 0.1250 0.1250 0.1200 0.1200 442,347 -0.01(-4.00%)
Dec 04, 2017 0.1200 0.1250 0.1200 0.1250 39,000 +0.01(+4.17%)
Dec 01, 2017 0.1250 0.1250 0.1200 0.1200 144,015 +0.00(+0.00%)
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%)
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.