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 (%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 28, 2018 0.0600 0.0600 0.0500 0.0500 92,500 -0.01(-16.67%)
Dec 27, 2018 0.0600 0.0600 0.0600 0.0600 217,124 +0.00(+0.00%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 270,150 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0600 0.0500 0.0600 360,750 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 311,600 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0600 0.0600 201,290 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 1,142,283 +0.00(+0.00%)
Dec 14, 2018 0.0600 0.0600 0.0600 0.0600 11,224 +0.00(+0.00%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 177,667 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0700 0.0600 0.0600 425,960 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0.0600 230,000 +0.00(+0.00%)
Dec 10, 2018 0.0700 0.0700 0.0600 0.0600 92,500 -0.01(-14.29%)
Dec 07, 2018 0.0700 0.0700 0.0600 0.0700 199,454 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0600 0.0700 229,869 +0.01(+16.67%)
Dec 05, 2018 0.0700 0.0700 0.0600 0.0600 213,070 -0.01(-14.29%)
Dec 04, 2018 0.0700 0.0700 0.0600 0.0700 223,250 +0.00(+0.00%)
Dec 03, 2018 0.0700 0.0700 0.0600 0.0700 474,000 +0.01(+16.67%)
Nov 30, 2018 0.0700 0.0700 0.0600 0.0600 189,505 -0.01(-14.29%)
Nov 29, 2018 0.0700 0.0800 0.0700 0.0700 831,235 +0.00(+0.00%)
Nov 28, 2018 0.0600 0.0700 0.0600 0.0700 380,800 +0.01(+16.67%)
Nov 27, 2018 0.0600 0.0600 0.0600 0.0600 527,970 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0500 0.0600 168,110 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0500 0.0600 220,000 +0.01(+20.00%)
Nov 22, 2018 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Nov 21, 2018 0.0600 0.0600 0.0500 0.0600 91,000 +0.01(+20.00%)
Nov 20, 2018 0.0500 0.0500 0.0500 0.0500 16,000 -0.01(-16.67%)
Nov 19, 2018 0.0500 0.0600 0.0500 0.0600 197,603 +0.00(+0.00%)
Nov 16, 2018 0.0600 0.0600 0.0500 0.0600 234,000 +0.00(+0.00%)
Nov 15, 2018 0.0600 0.0600 0.0500 0.0600 260,100 +0.00(+0.00%)
Nov 14, 2018 0.0700 0.0700 0.0600 0.0600 209,000 +0.00(+0.00%)
Nov 13, 2018 0.0600 0.0700 0.0600 0.0600 248,765 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0600 0.0600 706,000 -0.01(-14.29%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 427,002 +0.00(+0.00%)
Nov 08, 2018 0.0700 0.0700 0.0700 0.0700 338,223 +0.00(+0.00%)
Nov 07, 2018 0.0700 0.0700 0.0700 0.0700 277,948 +0.00(+0.00%)
Nov 06, 2018 0.0700 0.0700 0.0700 0.0700 71,008 +0.00(+0.00%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 134,652 +0.00(+0.00%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 456,427 +0.00(+0.00%)
Nov 01, 2018 0.0700 0.0700 0.0600 0.0700 279,769 +0.01(+16.67%)
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%)
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.