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 (%)
Mar 29, 2019 0.0500 0.0500 0.0500 0.0500 102,000 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0500 0.0500 100,633 +0.00(+0.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0.0500 49,285 +0.00(+0.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0.0500 218,126 +0.00(+0.00%)
Mar 25, 2019 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Mar 22, 2019 0.0500 0.0500 0.0500 0.0500 18,750 -0.01(-16.67%)
Mar 21, 2019 0.0500 0.0600 0.0500 0.0600 484,379 +0.01(+20.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0.0500 415,825 +0.00(+0.00%)
Mar 19, 2019 0.0500 0.0500 0.0500 0.0500 191,207 +0.00(+0.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 0.0500 852,077 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 307,850 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0.0500 336,394 +0.00(+0.00%)
Mar 12, 2019 0.0500 0.0600 0.0500 0.0500 732,661 +0.00(+0.00%)
Mar 11, 2019 0.0500 0.0600 0.0500 0.0500 466,300 +0.00(+0.00%)
Mar 08, 2019 0.0500 0.0600 0.0500 0.0500 534,600 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0600 0.0500 0.0500 78,705 -0.01(-16.67%)
Mar 06, 2019 0.0500 0.0600 0.0500 0.0600 47,800 +0.00(+0.00%)
Mar 05, 2019 0.0500 0.0600 0.0500 0.0600 30,000 +0.01(+20.00%)
Mar 04, 2019 0.0600 0.0600 0.0500 0.0500 38,830 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0500 0.0500 10,628 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0500 0.0500 73,700 -0.01(-16.67%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 297,601 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0600 0.0500 0.0600 1,145,340 +0.01(+20.00%)
Feb 25, 2019 0.0600 0.0600 0.0500 0.0500 39,665 +0.00(+0.00%)
Feb 22, 2019 0.0600 0.0600 0.0500 0.0500 31,033 -0.01(-16.67%)
Feb 21, 2019 0.0600 0.0600 0.0500 0.0600 91,000 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0600 0.0500 0.0600 288,700 +0.01(+20.00%)
Feb 19, 2019 0.0500 0.0600 0.0500 0.0500 529,964 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 13, 2019 0.0600 0.0600 0.0500 0.0500 51,050 -0.01(-16.67%)
Feb 12, 2019 0.0500 0.0600 0.0500 0.0600 480,400 +0.01(+20.00%)
Feb 11, 2019 0.0600 0.0600 0.0500 0.0500 292,200 -0.01(-16.67%)
Feb 08, 2019 0.0500 0.0600 0.0500 0.0600 61,441 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0600 0.0500 0.0600 22,500 +0.00(+0.00%)
Feb 06, 2019 0.0600 0.0600 0.0500 0.0600 132,400 +0.00(+0.00%)
Feb 05, 2019 0.0600 0.0600 0.0500 0.0600 91,800 +0.00(+0.00%)
Feb 04, 2019 0.0600 0.0600 0.0600 0.0600 226,925 +0.00(+0.00%)
Feb 01, 2019 0.0600 0.0600 0.0600 0.0600 124,000 +0.00(+0.00%)
Jan 31, 2019 0.0600 0.0600 0.0500 0.0600 1,302,549 +0.01(+20.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 176,000 +0.00(+0.00%)
Jan 29, 2019 0.0600 0.0600 0.0500 0.0500 177,000 +0.00(+0.00%)
Jan 28, 2019 0.0600 0.0600 0.0500 0.0500 148,600 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0600 0.0500 0.0500 8,100 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 168,000 +0.00(+0.00%)
Jan 23, 2019 0.0600 0.0600 0.0500 0.0500 141,608 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0600 0.0500 0.0500 67,100 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Jan 18, 2019 0.0500 0.0600 0.0500 0.0600 72,000 +0.01(+20.00%)
Jan 17, 2019 0.0600 0.0600 0.0500 0.0500 59,815 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0.0500 12,000 -0.01(-16.67%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 407,200 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0600 0.0600 191,500 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0.0600 340,988 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 143,100 +0.00(+0.00%)
Jan 09, 2019 0.0600 0.0600 0.0500 0.0600 306,200 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0.0600 194,020 +0.00(+0.00%)
Jan 07, 2019 0.0600 0.0600 0.0600 0.0600 121,560 +0.00(+0.00%)
Jan 04, 2019 0.0500 0.0600 0.0500 0.0600 88,500 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0600 0.0500 0.0600 40,925 +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.