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, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2020 0.1150 0.1150 0.1050 0.1100 818,100 +0.00(+0.00%)
Dec 29, 2020 0.1150 0.1250 0.1050 0.1100 3,407,777 +0.00(+0.00%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 23, 2020 0.1100 0.1150 0.1050 0.1150 932,700 +0.01(+9.52%)
Dec 22, 2020 0.1000 0.1100 0.1000 0.1050 1,679,750 +0.00(+5.00%)
Dec 21, 2020 0.0950 0.1000 0.0950 0.1000 669,750 +0.00(+0.00%)
Dec 18, 2020 0.1000 0.1000 0.0950 0.1000 880,708 -0.01(-9.09%)
Dec 17, 2020 0.0900 0.1100 0.0900 0.1100 1,038,839 +0.02(+22.22%)
Dec 16, 2020 0.1000 0.1000 0.0900 0.0900 987,325 -0.01(-5.26%)
Dec 15, 2020 0.1000 0.1000 0.0950 0.0950 507,250 -0.01(-5.00%)
Dec 14, 2020 0.1000 0.1050 0.1000 0.1000 206,787 +0.00(+0.00%)
Dec 11, 2020 0.1000 0.1050 0.0950 0.1000 291,229 +0.00(+0.00%)
Dec 10, 2020 0.1000 0.1050 0.0950 0.1000 526,639 -0.00(-4.76%)
Dec 09, 2020 0.1100 0.1100 0.1000 0.1050 583,405 -0.01(-4.55%)
Dec 08, 2020 0.1100 0.1150 0.1050 0.1100 218,401 +0.00(+0.00%)
Dec 07, 2020 0.1100 0.1100 0.1050 0.1100 1,214,133 +0.00(+0.00%)
Dec 04, 2020 0.1100 0.1150 0.1000 0.1100 1,192,624 +0.00(+0.00%)
Dec 03, 2020 0.1200 0.1200 0.1050 0.1100 1,707,205 -0.01(-12.00%)
Dec 02, 2020 0.1150 0.1250 0.1100 0.1250 3,159,835 +0.01(+8.70%)
Dec 01, 2020 0.1000 0.1150 0.0950 0.1150 3,503,385 +0.01(+15.00%)
Nov 30, 2020 0.0900 0.1000 0.0900 0.1000 1,327,191 +0.01(+11.11%)
Nov 27, 2020 0.0850 0.0900 0.0850 0.0900 278,960 +0.01(+12.50%)
Nov 26, 2020 0.0800 0.0850 0.0800 0.0800 242,900 -0.01(-5.88%)
Nov 25, 2020 0.0900 0.0900 0.0800 0.0850 550,200 +0.00(+0.00%)
Nov 24, 2020 0.0950 0.0950 0.0850 0.0850 539,383 -0.00(-5.56%)
Nov 23, 2020 0.0850 0.0900 0.0800 0.0900 1,484,634 +0.00(+5.88%)
Nov 20, 2020 0.0750 0.0850 0.0750 0.0850 153 +0.01(+6.25%)
Nov 19, 2020 0.0750 0.0800 0.0700 0.0800 340,041 +0.00(+0.00%)
Nov 18, 2020 0.0700 0.0800 0.0700 0.0800 560,990 +0.00(+0.00%)
Nov 17, 2020 0.0800 0.0800 0.0800 0.0800 100,465 +0.00(+0.00%)
Nov 16, 2020 0.0700 0.0800 0.0700 0.0800 412,758 +0.01(+14.29%)
Nov 13, 2020 0.0700 0.0750 0.0700 0.0700 22 +0.00(+0.00%)
Nov 12, 2020 0.0750 0.0750 0.0700 0.0700 50,550 -0.00(-6.67%)
Nov 11, 2020 0.0750 0.0750 0.0700 0.0750 125,800 +0.00(+0.00%)
Nov 10, 2020 0.0750 0.0750 0.0750 0.0750 8,737 +0.00(+0.00%)
Nov 09, 2020 0.0700 0.0750 0.0700 0.0750 307,050 +0.00(+7.14%)
Nov 06, 2020 0.0700 0.0750 0.0700 0.0700 7 +0.00(+0.00%)
Nov 05, 2020 0.0700 0.0750 0.0700 0.0700 38,520 +0.00(+0.00%)
Nov 04, 2020 0.0750 0.0750 0.0700 0.0700 60,775 -0.01(-12.50%)
Nov 03, 2020 0.0700 0.0800 0.0700 0.0800 243,730 +0.01(+6.67%)
Nov 02, 2020 0.0700 0.0750 0.0700 0.0750 86,060 +0.00(+0.00%)
Oct 30, 2020 0.0750 0.0750 0.0700 0.0750 19 +0.00(+7.14%)
Oct 29, 2020 0.0750 0.0750 0.0700 0.0700 161 -0.00(-6.67%)
Oct 28, 2020 0.0750 0.0750 0.0750 0.0750 227 +0.00(+0.00%)
Oct 27, 2020 0.0750 0.0750 0.0700 0.0750 2,462 +0.00(+0.00%)
Oct 26, 2020 0.0750 0.0800 0.0750 0.0750 1,512 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0750 0.0750 8 -0.01(-6.25%)
Oct 22, 2020 0.0800 0.0800 0.0750 0.0800 2,350 +0.01(+6.67%)
Oct 21, 2020 0.0750 0.0800 0.0750 0.0750 3,523 +0.00(+0.00%)
Oct 20, 2020 0.0800 0.0800 0.0750 0.0750 2,848 -0.01(-6.25%)
Oct 19, 2020 0.0800 0.0850 0.0750 0.0800 4,294 +0.00(+0.00%)
Oct 16, 2020 0.0800 0.0850 0.0750 0.0800 28 +0.00(+0.00%)
Oct 15, 2020 0.0800 0.0850 0.0750 0.0800 292,585 +0.00(+0.00%)
Oct 14, 2020 0.0750 0.0800 0.0750 0.0800 3,588 +0.01(+6.67%)
Oct 13, 2020 0.0800 0.0800 0.0750 0.0750 2,281 -0.01(-6.25%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 08, 2020 0.0750 0.0800 0.0700 0.0750 4,101 +0.00(+0.00%)
Oct 07, 2020 0.0750 0.0800 0.0750 0.0750 2,333 +0.00(+0.00%)
Oct 06, 2020 0.0750 0.0750 0.0700 0.0750 124,530 +0.00(+0.00%)
Oct 05, 2020 0.0750 0.0850 0.0750 0.0750 9,871 +0.00(+0.00%)
Oct 02, 2020 0.0750 0.0800 0.0700 0.0750 62 +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.