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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0440 -0.0022 (-4.76%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 10, 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 (%)
Mar 31, 2020 0.0208 0.0263 0.0207 0.0207 105,085 -0.00(-13.03%)
Mar 30, 2020 0.0207 0.0267 0.0207 0.0238 44,336 -0.00(-8.46%)
Mar 27, 2020 0.0251 0.0260 0.0208 0.0260 105,500 +0.00(+1.96%)
Mar 26, 2020 0.0213 0.0287 0.0207 0.0255 50,649 +0.00(+10.87%)
Mar 25, 2020 0.0265 0.0265 0.0207 0.0230 40,887 -0.00(-0.86%)
Mar 24, 2020 0.0201 0.0235 0.0201 0.0232 46,117 +0.00(+7.91%)
Mar 23, 2020 0.0170 0.0230 0.0170 0.0215 179,581 -0.00(-18.25%)
Mar 20, 2020 0.0250 0.0265 0.0161 0.0263 88,500 +0.00(+9.58%)
Mar 19, 2020 0.0220 0.0262 0.0220 0.0240 73,346 -0.00(-7.69%)
Mar 18, 2020 0.0300 0.0300 0.0210 0.0260 503,033 -0.00(-9.72%)
Mar 17, 2020 0.0330 0.0330 0.0246 0.0288 214,987 +0.00(+10.77%)
Mar 16, 2020 0.0300 0.0300 0.0260 0.0260 203,946 -0.00(-15.58%)
Mar 13, 2020 0.0287 0.0320 0.0240 0.0308 231,800 +0.00(+10.79%)
Mar 12, 2020 0.0339 0.0339 0.0278 0.0278 275,702 -0.00(-10.32%)
Mar 11, 2020 0.0300 0.0310 0.0290 0.0310 125,705 +0.00(+6.16%)
Mar 10, 2020 0.0300 0.0301 0.0230 0.0292 50,700 +0.00(+0.69%)
Mar 09, 2020 0.0300 0.0316 0.0287 0.0290 294,205 -0.00(-13.17%)
Mar 06, 2020 0.0301 0.0340 0.0300 0.0334 47,200 +0.00(+3.09%)
Mar 05, 2020 0.0330 0.0330 0.0300 0.0324 19,013 -0.00(-10.50%)
Mar 04, 2020 0.0320 0.0362 0.0300 0.0362 36,715 +0.01(+20.27%)
Mar 03, 2020 0.0280 0.0359 0.0280 0.0301 50,737 -0.00(-9.34%)
Mar 02, 2020 0.0310 0.0350 0.0300 0.0332 113,419 +0.00(+2.79%)
Feb 28, 2020 0.0304 0.0345 0.0298 0.0323 263,200 +0.00(+2.54%)
Feb 27, 2020 0.0300 0.0400 0.0300 0.0315 267,820 +0.00(+4.30%)
Feb 26, 2020 0.0270 0.0364 0.0270 0.0302 82,028 +0.00(+0.00%)
Feb 25, 2020 0.0389 0.0390 0.0300 0.0302 265,193 -0.01(-17.26%)
Feb 24, 2020 0.0296 0.0398 0.0296 0.0365 194,000 +0.00(+7.04%)
Feb 21, 2020 0.0346 0.0370 0.0340 0.0341 39,900 -0.00(-2.57%)
Feb 20, 2020 0.0420 0.0420 0.0340 0.0350 149,921 +0.00(+1.45%)
Feb 19, 2020 0.0390 0.0400 0.0330 0.0345 48,572 +0.00(+1.47%)
Feb 18, 2020 0.0390 0.0414 0.0330 0.0340 808,805 -0.00(-5.56%)
Feb 14, 2020 0.0355 0.0398 0.0350 0.0360 75,300 +0.00(+2.86%)
Feb 13, 2020 0.0400 0.0400 0.0350 0.0350 69,900 +0.00(+0.00%)
Feb 12, 2020 0.0365 0.0398 0.0350 0.0350 88,493 -0.00(-4.11%)
Feb 11, 2020 0.0400 0.0400 0.0350 0.0365 73,150 -0.00(-1.35%)
Feb 10, 2020 0.0350 0.0399 0.0350 0.0370 34,153 +0.00(+2.78%)
Feb 07, 2020 0.0339 0.0413 0.0339 0.0360 34,100 -0.00(-4.00%)
Feb 06, 2020 0.0375 0.0400 0.0375 0.0375 13,675 -0.00(-1.57%)
Feb 05, 2020 0.0334 0.0405 0.0330 0.0381 106,867 +0.00(+0.26%)
Feb 04, 2020 0.0280 0.0400 0.0280 0.0380 126,850 +0.00(+8.57%)
Feb 03, 2020 0.0360 0.0400 0.0350 0.0350 94,237 -0.01(-13.15%)
Jan 31, 2020 0.0352 0.0403 0.0300 0.0403 74,700 +0.00(+11.94%)
Jan 30, 2020 0.0404 0.0404 0.0360 0.0360 204,170 -0.00(-11.55%)
Jan 29, 2020 0.0450 0.0450 0.0362 0.0407 114,677 -0.00(-1.93%)
Jan 28, 2020 0.0398 0.0480 0.0362 0.0415 68,730 +0.00(+1.22%)
Jan 27, 2020 0.0410 0.0430 0.0372 0.0410 39,419 +0.00(+2.24%)
Jan 24, 2020 0.0400 0.0420 0.0400 0.0401 114,500 +0.00(+8.09%)
Jan 23, 2020 0.0375 0.0429 0.0370 0.0371 46,644 -0.00(-9.51%)
Jan 22, 2020 0.0432 0.0432 0.0377 0.0410 37,018 +0.00(+0.74%)
Jan 21, 2020 0.0375 0.0439 0.0375 0.0407 29,955 -0.00(-0.73%)
Jan 17, 2020 0.0402 0.0452 0.0402 0.0410 29,500 -0.00(-2.38%)
Jan 16, 2020 0.0371 0.0454 0.0371 0.0420 65,600 +0.00(+5.00%)
Jan 15, 2020 0.0430 0.0430 0.0375 0.0400 33,190 -0.00(-4.99%)
Jan 14, 2020 0.0352 0.0441 0.0350 0.0421 123,450 +0.01(+20.29%)
Jan 13, 2020 0.0421 0.0462 0.0350 0.0350 412,270 -0.00(-12.50%)
Jan 10, 2020 0.0448 0.0448 0.0395 0.0400 232,900 +0.00(+2.30%)
Jan 09, 2020 0.0421 0.0440 0.0391 0.0391 42,012 +0.00(+0.00%)
Jan 08, 2020 0.0414 0.0416 0.0391 0.0391 151,287 -0.00(-2.49%)
Jan 07, 2020 0.0419 0.0437 0.0391 0.0401 229,101 -0.00(-3.37%)
Jan 06, 2020 0.0490 0.0490 0.0373 0.0415 388,803 +0.00(+6.14%)
Jan 03, 2020 0.0357 0.0419 0.0357 0.0391 394,000 +0.00(+1.03%)
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.