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

Avalon Advanced Materials Inc (TSX: AVL )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Apr 30, 2020 0.0600 0.0600 0.0500 0.0600 494,295 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0700 0.0500 0.0600 1,452,050 -0.01(-14.29%)
Apr 28, 2020 0.0600 0.0800 0.0600 0.0700 4,392,817 +0.01(+16.67%)
Apr 27, 2020 0.0400 0.0600 0.0400 0.0600 3,924,683 +0.02(+50.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 2,083,278 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0400 0.0300 0.0400 930,250 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0300 0.0400 629,700 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0400 0.0300 0.0400 224,484 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0300 0.0400 560,400 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 369,000 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0300 0.0400 245,007 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0300 0.0400 124,680 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0400 0.0300 0.0400 446,565 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0400 0.0400 0.0400 98,900 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 67,400 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0400 0.0300 0.0400 430,433 +0.01(+33.33%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 500,000 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 231,408 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0300 0.0300 141,300 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 382,433 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0400 0.0300 0.0300 503,585 -0.01(-25.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 29,500 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0400 0.0300 0.0400 410,616 +0.01(+33.33%)
Mar 26, 2020 0.0400 0.0400 0.0300 0.0300 560,562 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0300 0.0300 205,308 -0.01(-25.00%)
Mar 24, 2020 0.0300 0.0400 0.0300 0.0400 531,000 +0.01(+33.33%)
Mar 23, 2020 0.0400 0.0400 0.0300 0.0300 592,649 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0400 0.0300 0.0300 319,097 -0.01(-25.00%)
Mar 19, 2020 0.0400 0.0400 0.0300 0.0400 197,000 +0.01(+33.33%)
Mar 18, 2020 0.0400 0.0400 0.0300 0.0300 790,600 -0.01(-25.00%)
Mar 17, 2020 0.0400 0.0400 0.0300 0.0400 350,138 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 252,145 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 101,540 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 937,400 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 124,100 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 936,839 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 808,006 -0.01(-20.00%)
Mar 06, 2020 0.0500 0.0500 0.0400 0.0500 1,085,300 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0400 0.0500 329,900 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0400 0.0500 49,903 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 48,000 +0.01(+25.00%)
Mar 02, 2020 0.0400 0.0500 0.0400 0.0400 440,000 +0.00(+0.00%)
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%)
Dec 02, 2019 0.0500 0.0600 0.0500 0.0500 535,630 +0.00(+0.00%)
Nov 29, 2019 0.0500 0.0500 0.0500 0.0500 188,798 +0.00(+0.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 351,600 +0.01(+25.00%)
Nov 27, 2019 0.0500 0.0500 0.0400 0.0400 402,455 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0500 0.0400 0.0400 395,500 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0400 0.0400 1,194,796 -0.01(-20.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 325,800 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0.0500 444,200 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 397,499 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0600 0.0500 0.0500 539,625 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 0.0500 486,193 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0600 0.0500 0.0500 379,900 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0600 0.0500 0.0500 350,948 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0500 0.0500 72,500 -0.01(-16.67%)
Nov 12, 2019 0.0600 0.0600 0.0500 0.0600 200,817 +0.00(+0.00%)
Nov 11, 2019 0.0600 0.0600 0.0500 0.0600 69,700 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0500 0.0600 28,700 +0.00(+0.00%)
Nov 07, 2019 0.0600 0.0600 0.0600 0.0600 114,000 +0.00(+0.00%)
Nov 06, 2019 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Nov 05, 2019 0.0600 0.0600 0.0600 0.0600 418,300 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0600 0.0600 0.0600 220,950 +0.00(+0.00%)
Nov 01, 2019 0.0600 0.0600 0.0500 0.0600 722,100 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 460,545 +0.00(+0.00%)
Oct 30, 2019 0.0600 0.0700 0.0600 0.0600 1,666,672 +0.00(+0.00%)
Oct 29, 2019 0.0600 0.0600 0.0500 0.0600 166,000 +0.01(+20.00%)
Oct 28, 2019 0.0500 0.0600 0.0500 0.0500 498,000 -0.01(-16.67%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 115,200 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0600 0.0500 0.0600 1,714,500 +0.01(+20.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0.0500 375,500 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0500 0.0500 0.0500 67,110 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0.0500 413,500 +0.01(+25.00%)
Oct 17, 2019 0.0400 0.0500 0.0400 0.0400 197,332 -0.01(-20.00%)
Oct 16, 2019 0.0500 0.0500 0.0400 0.0500 114,314 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 560,350 +0.01(+25.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0.0500 19,000 +0.01(+25.00%)
Oct 09, 2019 0.0400 0.0500 0.0400 0.0400 766,000 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0500 0.0400 0.0400 105,000 -0.01(-20.00%)
Oct 07, 2019 0.0400 0.0500 0.0400 0.0500 97,000 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0400 0.0500 270,850 +0.00(+0.00%)
Oct 03, 2019 0.0500 0.0500 0.0400 0.0500 474,650 +0.01(+25.00%)
Oct 02, 2019 0.0400 0.0500 0.0400 0.0400 467,500 -0.01(-20.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 240,100 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0.0500 1,263,800 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0.0500 526,489 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 135,950 +0.00(+0.00%)
Sep 25, 2019 0.0600 0.0600 0.0500 0.0500 79,250 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0600 0.0500 0.0500 227,500 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 379,248 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0600 0.0500 0.0500 422,733 +0.00(+0.00%)
Sep 19, 2019 0.0500 0.0600 0.0500 0.0500 350,999 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0.0500 404,133 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0600 0.0500 0.0500 480,900 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 143,834 +0.00(+0.00%)
Sep 13, 2019 0.0500 0.0600 0.0500 0.0500 133,000 -0.01(-16.67%)
Sep 12, 2019 0.0600 0.0600 0.0500 0.0600 471,400 +0.00(+0.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 296,000 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0600 0.0500 0.0600 595,000 +0.01(+20.00%)
Sep 09, 2019 0.0500 0.0600 0.0500 0.0500 305,800 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0600 0.0500 0.0500 1,041,350 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 362,000 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0.0500 341,100 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0600 0.0500 0.0500 329,985 +0.00(+0.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2019 0.0500 0.0600 0.0500 0.0500 316,100 +0.00(+0.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0.0500 442,288 +0.00(+0.00%)
Aug 27, 2019 0.0500 0.0600 0.0500 0.0500 523,200 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0600 0.0500 0.0500 508,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0600 0.0500 0.0500 336,500 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0600 0.0500 0.0500 453,225 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0600 0.0500 0.0500 182,310 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0600 0.0500 0.0500 380,000 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0600 0.0500 0.0500 1,452,000 -0.01(-16.67%)
Aug 16, 2019 0.0600 0.0600 0.0500 0.0600 590,352 +0.01(+20.00%)
Aug 15, 2019 0.0600 0.0600 0.0500 0.0500 632,934 -0.01(-16.67%)
Aug 14, 2019 0.0600 0.0600 0.0600 0.0600 237,000 +0.00(+0.00%)
Aug 13, 2019 0.0600 0.0700 0.0600 0.0600 793,165 +0.00(+0.00%)
Aug 12, 2019 0.0700 0.0700 0.0600 0.0600 1,144,275 +0.00(+0.00%)
Aug 09, 2019 0.0600 0.0700 0.0600 0.0600 482,600 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0700 0.0600 0.0600 191,500 +0.00(+0.00%)
Aug 07, 2019 0.0700 0.0700 0.0600 0.0600 269,250 +0.00(+0.00%)
Aug 06, 2019 0.0700 0.0700 0.0600 0.0600 433,949 -0.01(-14.29%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0800 0.0600 0.0700 1,227,550 +0.01(+16.67%)
Jul 31, 2019 0.0600 0.0600 0.0600 0.0600 159,320 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0600 0.0600 282,894 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 259,006 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0700 0.0600 0.0600 400,998 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0.0600 380,449 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0700 0.0600 0.0600 725,500 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0600 0.0600 390,968 -0.01(-14.29%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 573,856 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0700 0.0600 0.0700 318,000 +0.01(+16.67%)
Jul 18, 2019 0.0700 0.0700 0.0600 0.0600 1,135,138 -0.01(-14.29%)
Jul 17, 2019 0.0700 0.0700 0.0700 0.0700 387,300 +0.00(+0.00%)
Jul 16, 2019 0.0700 0.0700 0.0700 0.0700 301,319 +0.00(+0.00%)
Jul 15, 2019 0.0700 0.0700 0.0700 0.0700 365,400 +0.00(+0.00%)
Jul 12, 2019 0.0700 0.0700 0.0700 0.0700 432,318 +0.00(+0.00%)
Jul 11, 2019 0.0700 0.0800 0.0700 0.0700 1,164,900 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0700 0.0700 1,147,500 -0.01(-12.50%)
Jul 09, 2019 0.0800 0.0800 0.0800 0.0800 722,650 +0.00(+0.00%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 31,700 +0.00(+0.00%)
Jul 05, 2019 0.0800 0.0800 0.0800 0.0800 150,100 -0.01(-11.11%)
Jul 04, 2019 0.0800 0.0900 0.0800 0.0900 58,600 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0900 0.0800 0.0900 381,371 +0.01(+12.50%)
Jul 02, 2019 0.0800 0.0800 0.0800 0.0800 678,365 +0.00(+0.00%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 27, 2019 0.0800 0.0800 0.0800 0.0800 474,810 +0.00(+0.00%)
Jun 26, 2019 0.0900 0.0900 0.0800 0.0800 1,233,962 +0.00(+0.00%)
Jun 25, 2019 0.0900 0.0900 0.0800 0.0800 797,050 +0.00(+0.00%)
Jun 24, 2019 0.0900 0.0900 0.0800 0.0800 544,466 -0.01(-11.11%)
Jun 21, 2019 0.0800 0.0900 0.0800 0.0900 2,359,955 +0.01(+12.50%)
Jun 20, 2019 0.0900 0.0900 0.0800 0.0800 1,026,691 -0.01(-11.11%)
Jun 19, 2019 0.1000 0.1000 0.0900 0.0900 1,089,225 +0.00(+0.00%)
Jun 18, 2019 0.1000 0.1000 0.0900 0.0900 605,877 -0.01(-10.00%)
Jun 17, 2019 0.1000 0.1000 0.0900 0.1000 520,300 +0.00(+0.00%)
Jun 14, 2019 0.1100 0.1100 0.1000 0.1000 566,979 +0.00(+0.00%)
Jun 13, 2019 0.1000 0.1100 0.1000 0.1000 1,067,350 +0.01(+11.11%)
Jun 12, 2019 0.1000 0.1000 0.0900 0.0900 369,650 -0.01(-10.00%)
Jun 11, 2019 0.1000 0.1000 0.0900 0.1000 921,598 +0.00(+0.00%)
Jun 10, 2019 0.1100 0.1200 0.1000 0.1000 1,476,000 -0.01(-9.09%)
Jun 07, 2019 0.1000 0.1200 0.1000 0.1100 5,057,832 +0.01(+10.00%)
Jun 06, 2019 0.1000 0.1000 0.0900 0.1000 1,207,809 -0.01(-9.09%)
Jun 05, 2019 0.1000 0.1100 0.0900 0.1100 3,665,889 +0.01(+10.00%)
Jun 04, 2019 0.1100 0.1100 0.0900 0.1000 2,979,683 -0.01(-9.09%)
Jun 03, 2019 0.1300 0.1400 0.1100 0.1100 4,090,975 -0.01(-8.33%)
May 31, 2019 0.1400 0.1600 0.1200 0.1200 7,743,196 -0.02(-14.29%)
May 30, 2019 0.1300 0.1700 0.1200 0.1400 15,709,792 +0.01(+7.69%)
May 29, 2019 0.0900 0.1300 0.0900 0.1300 10,926,427 +0.05(+62.50%)
May 28, 2019 0.0800 0.0800 0.0700 0.0800 675,850 +0.01(+14.29%)
May 27, 2019 0.0800 0.0800 0.0700 0.0700 1,435,502 +0.00(+0.00%)
May 24, 2019 0.0700 0.0800 0.0700 0.0700 645,025 +0.00(+0.00%)
May 23, 2019 0.0700 0.0800 0.0700 0.0700 1,188,490 +0.00(+0.00%)
May 22, 2019 0.1000 0.1000 0.0700 0.0700 3,805,532 -0.03(-30.00%)
May 21, 2019 0.0600 0.1000 0.0600 0.1000 9,893,802 +0.05(+100.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 16, 2019 0.0500 0.0600 0.0500 0.0500 370,877 +0.00(+0.00%)
May 15, 2019 0.0500 0.0600 0.0500 0.0500 505,000 +0.00(+0.00%)
May 14, 2019 0.0600 0.0600 0.0500 0.0500 569,268 +0.00(+0.00%)
May 13, 2019 0.0500 0.0600 0.0500 0.0500 444,750 +0.00(+0.00%)
May 10, 2019 0.0600 0.0600 0.0500 0.0500 632,700 +0.00(+0.00%)
May 09, 2019 0.0500 0.0600 0.0500 0.0500 453,000 +0.00(+0.00%)
May 08, 2019 0.0500 0.0600 0.0500 0.0500 373,600 +0.00(+0.00%)
May 07, 2019 0.0500 0.0600 0.0500 0.0500 337,109 -0.01(-16.67%)
May 06, 2019 0.0600 0.0600 0.0500 0.0600 92,600 +0.01(+20.00%)
May 03, 2019 0.0500 0.0600 0.0500 0.0500 234,220 +0.00(+0.00%)
May 02, 2019 0.0500 0.0500 0.0500 0.0500 712,910 +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.