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 (%)
Feb 28, 2020 0.0400 0.0500 0.0400 0.0400 825,500 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0500 0.0400 0.0400 1,024,530 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0500 0.0400 0.0400 783,895 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0500 0.0400 0.0400 3,434,940 -0.01(-20.00%)
Feb 24, 2020 0.0500 0.0500 0.0400 0.0500 443,000 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0400 0.0500 249,500 +0.00(+0.00%)
Feb 20, 2020 0.0500 0.0500 0.0400 0.0500 355,790 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0400 0.0500 137,000 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0400 0.0500 846,875 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0.0500 372,000 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 136,800 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 595,800 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0.0500 52,200 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 17,425 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 89,108 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0600 0.0500 0.0500 538,200 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0.0500 357,800 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 200,779 +0.00(+0.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 454,187 +0.00(+0.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Jan 29, 2020 0.0600 0.0600 0.0500 0.0500 811,119 -0.01(-16.67%)
Jan 28, 2020 0.0600 0.0600 0.0500 0.0600 44,500 +0.00(+0.00%)
Jan 27, 2020 0.0600 0.0600 0.0500 0.0600 91,600 +0.00(+0.00%)
Jan 24, 2020 0.0500 0.0600 0.0500 0.0600 229,000 +0.01(+20.00%)
Jan 23, 2020 0.0500 0.0600 0.0500 0.0500 313,075 +0.00(+0.00%)
Jan 22, 2020 0.0600 0.0600 0.0500 0.0500 887,181 -0.01(-16.67%)
Jan 21, 2020 0.0500 0.0600 0.0500 0.0600 844,330 +0.01(+20.00%)
Jan 20, 2020 0.0600 0.0600 0.0500 0.0500 868,875 -0.01(-16.67%)
Jan 17, 2020 0.0600 0.0600 0.0600 0.0600 64,500 +0.00(+0.00%)
Jan 16, 2020 0.0600 0.0600 0.0500 0.0600 241,900 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0600 0.0500 0.0600 170,000 +0.01(+20.00%)
Jan 14, 2020 0.0500 0.0600 0.0500 0.0500 163,815 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0500 0.0500 577,000 -0.01(-16.67%)
Jan 10, 2020 0.0500 0.0600 0.0500 0.0600 3,416,624 +0.01(+20.00%)
Jan 09, 2020 0.0500 0.0500 0.0500 0.0500 54,250 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0500 0.0500 378,750 -0.01(-16.67%)
Jan 07, 2020 0.0600 0.0600 0.0600 0.0600 153,470 +0.01(+20.00%)
Jan 06, 2020 0.0600 0.0600 0.0500 0.0500 423,300 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0600 0.0500 0.0500 123,630 +0.00(+0.00%)
Jan 02, 2020 0.0600 0.0600 0.0500 0.0500 299,100 +0.00(+0.00%)
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%)
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.