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 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM 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 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2019 0.0500 0.0600 0.0500 0.0500 389,550 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0600 0.0500 0.0500 1,472,086 +0.00(+0.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0500 0.0600 0.0500 0.0500 402,410 -0.01(-16.67%)
Dec 20, 2019 0.0500 0.0600 0.0500 0.0600 274,000 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0600 0.0500 0.0600 441,950 +0.01(+20.00%)
Dec 18, 2019 0.0500 0.0600 0.0500 0.0500 245,775 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0600 0.0500 0.0500 1,161,900 +0.00(+0.00%)
Dec 16, 2019 0.0500 0.0500 0.0500 0.0500 180,790 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0.0500 450,129 +0.00(+0.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0.0500 253,200 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0400 0.0500 576,800 +0.01(+25.00%)
Dec 10, 2019 0.0400 0.0500 0.0400 0.0400 390,000 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0500 0.0400 0.0400 417,320 -0.01(-20.00%)
Dec 06, 2019 0.0500 0.0500 0.0400 0.0500 263,900 +0.01(+25.00%)
Dec 05, 2019 0.0500 0.0500 0.0400 0.0400 311,000 -0.01(-20.00%)
Dec 04, 2019 0.0500 0.0500 0.0400 0.0500 178,916 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0.0500 275,150 +0.00(+0.00%)
Dec 02, 2019 0.0500 0.0600 0.0500 0.0500 535,630 +0.00(+0.00%)
Nov 29, 2019 0.0500 0.0500 0.0500 0.0500 188,798 +0.00(+0.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 351,600 +0.01(+25.00%)
Nov 27, 2019 0.0500 0.0500 0.0400 0.0400 402,455 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0500 0.0400 0.0400 395,500 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0400 0.0400 1,194,796 -0.01(-20.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 325,800 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0.0500 444,200 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 397,499 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0600 0.0500 0.0500 539,625 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 0.0500 486,193 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0600 0.0500 0.0500 379,900 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0600 0.0500 0.0500 350,948 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0500 0.0500 72,500 -0.01(-16.67%)
Nov 12, 2019 0.0600 0.0600 0.0500 0.0600 200,817 +0.00(+0.00%)
Nov 11, 2019 0.0600 0.0600 0.0500 0.0600 69,700 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0500 0.0600 28,700 +0.00(+0.00%)
Nov 07, 2019 0.0600 0.0600 0.0600 0.0600 114,000 +0.00(+0.00%)
Nov 06, 2019 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Nov 05, 2019 0.0600 0.0600 0.0600 0.0600 418,300 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0600 0.0600 0.0600 220,950 +0.00(+0.00%)
Nov 01, 2019 0.0600 0.0600 0.0500 0.0600 722,100 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 460,545 +0.00(+0.00%)
Oct 30, 2019 0.0600 0.0700 0.0600 0.0600 1,666,672 +0.00(+0.00%)
Oct 29, 2019 0.0600 0.0600 0.0500 0.0600 166,000 +0.01(+20.00%)
Oct 28, 2019 0.0500 0.0600 0.0500 0.0500 498,000 -0.01(-16.67%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 115,200 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0600 0.0500 0.0600 1,714,500 +0.01(+20.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0.0500 375,500 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0500 0.0500 0.0500 67,110 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0.0500 413,500 +0.01(+25.00%)
Oct 17, 2019 0.0400 0.0500 0.0400 0.0400 197,332 -0.01(-20.00%)
Oct 16, 2019 0.0500 0.0500 0.0400 0.0500 114,314 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 560,350 +0.01(+25.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0.0500 19,000 +0.01(+25.00%)
Oct 09, 2019 0.0400 0.0500 0.0400 0.0400 766,000 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0500 0.0400 0.0400 105,000 -0.01(-20.00%)
Oct 07, 2019 0.0400 0.0500 0.0400 0.0500 97,000 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0400 0.0500 270,850 +0.00(+0.00%)
Oct 03, 2019 0.0500 0.0500 0.0400 0.0500 474,650 +0.01(+25.00%)
Oct 02, 2019 0.0400 0.0500 0.0400 0.0400 467,500 -0.01(-20.00%)
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.