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 (%)
Mar 29, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 28, 2018 0.1350 0.1350 0.1300 0.1300 139,832 +0.00(+0.00%)
Mar 27, 2018 0.1400 0.1400 0.1300 0.1300 94,430 -0.01(-3.70%)
Mar 26, 2018 0.1350 0.1350 0.1300 0.1350 72,150 +0.00(+0.00%)
Mar 23, 2018 0.1300 0.1350 0.1250 0.1350 309,249 +0.01(+3.85%)
Mar 22, 2018 0.1350 0.1350 0.1300 0.1300 63,680 -0.01(-3.70%)
Mar 21, 2018 0.1350 0.1400 0.1350 0.1350 136,370 -0.01(-3.57%)
Mar 20, 2018 0.1350 0.1450 0.1350 0.1400 110,394 +0.01(+3.70%)
Mar 19, 2018 0.1350 0.1450 0.1350 0.1350 87,400 -0.01(-3.57%)
Mar 16, 2018 0.1400 0.1450 0.1350 0.1400 311,600 +0.01(+7.69%)
Mar 15, 2018 0.1400 0.1400 0.1300 0.1300 68,100 -0.01(-3.70%)
Mar 14, 2018 0.1400 0.1450 0.1350 0.1350 230,200 +0.00(+0.00%)
Mar 13, 2018 0.1400 0.1400 0.1300 0.1350 111,040 -0.01(-3.57%)
Mar 12, 2018 0.1300 0.1400 0.1250 0.1400 186,213 +0.02(+12.00%)
Mar 09, 2018 0.1300 0.1300 0.1250 0.1250 301,550 -0.01(-3.85%)
Mar 08, 2018 0.1300 0.1350 0.1300 0.1300 103,802 -0.01(-7.14%)
Mar 07, 2018 0.1350 0.1400 0.1350 0.1400 63,050 +0.01(+3.70%)
Mar 06, 2018 0.1300 0.1350 0.1250 0.1350 51,000 +0.00(+0.00%)
Mar 05, 2018 0.1300 0.1350 0.1250 0.1350 101,473 +0.01(+3.85%)
Mar 02, 2018 0.1300 0.1350 0.1300 0.1300 46,600 +0.00(+0.00%)
Mar 01, 2018 0.1350 0.1350 0.1300 0.1300 47,521 -0.01(-3.70%)
Feb 28, 2018 0.1300 0.1350 0.1250 0.1350 163,500 +0.01(+3.85%)
Feb 27, 2018 0.1300 0.1350 0.1250 0.1300 122,071 +0.00(+0.00%)
Feb 26, 2018 0.1400 0.1400 0.1300 0.1300 67,532 +0.00(+0.00%)
Feb 23, 2018 0.1350 0.1400 0.1300 0.1300 171,150 -0.01(-3.70%)
Feb 22, 2018 0.1350 0.1350 0.1250 0.1350 525,025 +0.02(+12.50%)
Feb 21, 2018 0.1250 0.1300 0.1200 0.1200 74,500 -0.01(-7.69%)
Feb 20, 2018 0.1250 0.1250 0.1250 0.1300 115,365 -0.01(-3.70%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 15, 2018 0.1200 0.1300 0.1200 0.1300 149,038 +0.01(+8.33%)
Feb 14, 2018 0.1200 0.1250 0.1200 0.1200 44,100 -0.01(-4.00%)
Feb 13, 2018 0.1250 0.1250 0.1250 0.1250 114,510 +0.01(+4.17%)
Feb 12, 2018 0.1200 0.1250 0.1200 0.1200 229,027 +0.00(+0.00%)
Feb 09, 2018 0.1250 0.1250 0.1200 0.1200 148,000 -0.01(-4.00%)
Feb 08, 2018 0.1250 0.1300 0.1250 0.1250 115,516 -0.01(-3.85%)
Feb 07, 2018 0.1300 0.1300 0.1300 0.1300 29,500 +0.00(+0.00%)
Feb 06, 2018 0.1350 0.1350 0.1300 0.1300 218,830 -0.01(-3.70%)
Feb 05, 2018 0.1300 0.1350 0.1300 0.1350 345,100 +0.01(+3.85%)
Feb 02, 2018 0.1300 0.1350 0.1300 0.1300 198,620 -0.01(-3.70%)
Feb 01, 2018 0.1350 0.1400 0.1300 0.1350 201,170 +0.00(+0.00%)
Jan 31, 2018 0.1350 0.1350 0.1300 0.1350 142,700 +0.00(+0.00%)
Jan 30, 2018 0.1400 0.1400 0.1300 0.1350 187,111 +0.00(+0.00%)
Jan 29, 2018 0.1400 0.1400 0.1350 0.1350 258,000 +0.00(+0.00%)
Jan 26, 2018 0.1400 0.1400 0.1350 0.1350 181,642 -0.01(-3.57%)
Jan 25, 2018 0.1400 0.1450 0.1400 0.1400 275,790 +0.00(+0.00%)
Jan 24, 2018 0.1400 0.1450 0.1400 0.1400 159,430 +0.00(+0.00%)
Jan 23, 2018 0.1400 0.1450 0.1400 0.1400 214,856 -0.00(-3.45%)
Jan 22, 2018 0.1450 0.1450 0.1400 0.1450 108,045 +0.00(+3.57%)
Jan 19, 2018 0.1400 0.1450 0.1400 0.1400 562,500 +0.00(+0.00%)
Jan 18, 2018 0.1500 0.1500 0.1400 0.1400 321,007 -0.01(-6.67%)
Jan 17, 2018 0.1450 0.1500 0.1450 0.1500 223,402 +0.00(+0.00%)
Jan 16, 2018 0.1500 0.1500 0.1500 0.1500 227,000 +0.00(+0.00%)
Jan 15, 2018 0.1500 0.1500 0.1450 0.1500 159,045 +0.01(+7.14%)
Jan 12, 2018 0.1450 0.1550 0.1350 0.1400 1,545,599 +0.00(+0.00%)
Jan 11, 2018 0.1350 0.1450 0.1350 0.1400 415,500 +0.00(+0.00%)
Jan 10, 2018 0.1400 0.1450 0.1400 0.1400 592,800 +0.01(+3.70%)
Jan 09, 2018 0.1400 0.1450 0.1350 0.1350 377,728 -0.01(-3.57%)
Jan 08, 2018 0.1400 0.1450 0.1400 0.1400 336,950 -0.00(-3.45%)
Jan 05, 2018 0.1450 0.1450 0.1400 0.1450 440,000 +0.00(+0.00%)
Jan 04, 2018 0.1450 0.1450 0.1400 0.1450 1,091,680 +0.00(+0.00%)
Jan 03, 2018 0.1400 0.1500 0.1350 0.1450 1,561,823 +0.01(+7.41%)
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.