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: 1:42 PM EDT, May 17, 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, 2022 0.1500 0.1550 0.1350 0.1550 625,930 +0.01(+6.90%)
Mar 30, 2022 0.1600 0.1700 0.1450 0.1450 500,222 -0.02(-9.38%)
Mar 29, 2022 0.1600 0.1600 0.1550 0.1600 646,162 +0.00(+0.00%)
Mar 28, 2022 0.1700 0.1700 0.1550 0.1600 625,411 -0.01(-5.88%)
Mar 25, 2022 0.1800 0.1850 0.1650 0.1700 1,356,221 -0.00(-2.86%)
Mar 24, 2022 0.1500 0.1750 0.1400 0.1750 2,853,853 +0.03(+25.00%)
Mar 23, 2022 0.1350 0.1400 0.1350 0.1400 741,109 +0.01(+3.70%)
Mar 22, 2022 0.1350 0.1350 0.1250 0.1350 186,592 +0.00(+0.00%)
Mar 21, 2022 0.1350 0.1350 0.1250 0.1350 634,780 +0.01(+8.00%)
Mar 18, 2022 0.1100 0.1250 0.1100 0.1250 902,259 +0.01(+13.64%)
Mar 17, 2022 0.1100 0.1150 0.1100 0.1100 108,327 +0.00(+0.00%)
Mar 16, 2022 0.1150 0.1150 0.1100 0.1100 256,400 +0.00(+0.00%)
Mar 15, 2022 0.1050 0.1150 0.1050 0.1100 333,833 +0.00(+0.00%)
Mar 14, 2022 0.1150 0.1150 0.1050 0.1100 313,833 +0.00(+0.00%)
Mar 11, 2022 0.1100 0.1150 0.1100 0.1100 212,493 +0.00(+0.00%)
Mar 10, 2022 0.1050 0.1150 0.1050 0.1100 442,702 -0.01(-4.35%)
Mar 09, 2022 0.1050 0.1150 0.1050 0.1150 330,290 +0.01(+4.55%)
Mar 08, 2022 0.1100 0.1100 0.1050 0.1100 254,824 +0.01(+4.76%)
Mar 07, 2022 0.1100 0.1100 0.1050 0.1050 204,381 -0.01(-4.55%)
Mar 04, 2022 0.1100 0.1150 0.1100 0.1100 124,335 +0.00(+0.00%)
Mar 03, 2022 0.1100 0.1100 0.1100 0.1100 1,951 +0.00(+0.00%)
Mar 02, 2022 0.1200 0.1200 0.1100 0.1100 273,720 -0.01(-4.35%)
Mar 01, 2022 0.1150 0.1200 0.1100 0.1150 159,532 +0.01(+4.55%)
Feb 28, 2022 0.1200 0.1200 0.1100 0.1100 295,658 -0.01(-4.35%)
Feb 25, 2022 0.1150 0.1200 0.1100 0.1150 247,436 -0.00(-4.17%)
Feb 24, 2022 0.1150 0.1200 0.1100 0.1200 271,350 +0.00(+0.00%)
Feb 23, 2022 0.1200 0.1200 0.1150 0.1200 258,267 +0.00(+0.00%)
Feb 22, 2022 0.1250 0.1250 0.1200 0.1200 447,645 +0.00(+0.00%)
Feb 18, 2022 0.1200 0 -0.01(-4.00%)
Feb 17, 2022 0.1350 0.1350 0.1250 0.1250 78,112 -0.01(-3.85%)
Feb 16, 2022 0.1300 0.1300 0.1250 0.1300 111,109 +0.01(+4.00%)
Feb 15, 2022 0.1300 0.1300 0.1200 0.1250 209,374 -0.01(-3.85%)
Feb 14, 2022 0.1350 0.1350 0.1250 0.1300 68,439 +0.00(+0.00%)
Feb 11, 2022 0.1300 0.1350 0.1250 0.1300 295,802 -0.01(-3.70%)
Feb 10, 2022 0.1350 0.1350 0.1300 0.1350 237,000 +0.01(+3.85%)
Feb 09, 2022 0.1350 0.1400 0.1300 0.1300 418,652 -0.01(-3.70%)
Feb 08, 2022 0.1300 0.1350 0.1300 0.1350 290,888 +0.01(+3.85%)
Feb 07, 2022 0.1250 0.1300 0.1200 0.1300 304,203 +0.01(+4.00%)
Feb 04, 2022 0.1200 0.1250 0.1150 0.1250 197,800 +0.01(+4.17%)
Feb 03, 2022 0.1150 0.1250 0.1200 183,259 +0.00(+0.00%)
Feb 02, 2022 0.1200 0.1250 0.1200 0.1200 96,323 +0.00(+0.00%)
Feb 01, 2022 0.1250 0.1250 0.1175 0.1200 243,703 +0.00(+0.00%)
Jan 31, 2022 0.1200 0.1250 0.1200 0.1200 109,109 +0.00(+0.00%)
Jan 28, 2022 0.1250 0.1250 0.1200 0.1200 70,090 +0.00(+0.00%)
Jan 27, 2022 0.1250 0.1250 0.1200 0.1200 146,910 +0.00(+0.00%)
Jan 26, 2022 0.1200 0.1250 0.1200 0.1200 481,400 +0.00(+0.00%)
Jan 25, 2022 0.1150 0.1250 0.1150 0.1200 152,509 +0.00(+0.00%)
Jan 24, 2022 0.1200 0.1200 0.1100 0.1200 591,927 -0.01(-4.00%)
Jan 21, 2022 0.1400 0.1400 0.1150 0.1250 579,203 -0.01(-3.85%)
Jan 20, 2022 0.1450 0.1450 0.1300 0.1300 234,031 -0.01(-7.14%)
Jan 19, 2022 0.1500 0.1500 0.1400 0.1400 417,101 -0.00(-3.45%)
Jan 18, 2022 0.1500 0.1500 0.1400 0.1450 302,857 -0.01(-3.33%)
Jan 17, 2022 0.1450 0.1500 0.1400 0.1500 651,740 +0.01(+7.14%)
Jan 14, 2022 0.1500 0.1500 0.1350 0.1400 446,092 -0.00(-3.45%)
Jan 13, 2022 0.1400 0.1500 0.1400 0.1450 755,601 +0.00(+3.57%)
Jan 12, 2022 0.1350 0.1450 0.1300 0.1400 1,266,046 +0.02(+12.00%)
Jan 11, 2022 0.1100 0.1250 0.1100 0.1250 565,468 +0.01(+8.70%)
Jan 10, 2022 0.1150 0.1150 0.1100 0.1150 337,759 +0.00(+0.00%)
Jan 07, 2022 0.1100 0.1150 0.1100 0.1150 66,750 +0.01(+4.55%)
Jan 06, 2022 0.1100 0.1150 0.1100 0.1100 409,941 +0.00(+0.00%)
Jan 05, 2022 0.1100 0.1150 0.1050 0.1100 574,380 +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.