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 (%)
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%)
May 01, 2019 0.0500 0.0500 0.0500 0.0500 434,000 +0.00(+0.00%)
Apr 30, 2019 0.0500 0.0500 0.0500 0.0500 51,500 +0.00(+0.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Apr 25, 2019 0.0500 0.0500 0.0500 0.0500 33,100 +0.00(+0.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0.0500 37,429 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0.0500 100,430 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0600 0.0500 0.0500 638,604 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 17, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0.0600 752,325 +0.00(+0.00%)
Apr 15, 2019 0.0500 0.0600 0.0500 0.0600 607,400 +0.01(+20.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0.0500 22,500 +0.00(+0.00%)
Apr 11, 2019 0.0500 0.0600 0.0500 0.0500 523,350 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 87,600 +0.00(+0.00%)
Apr 09, 2019 0.0600 0.0600 0.0500 0.0500 646,100 +0.00(+0.00%)
Apr 08, 2019 0.0500 0.0500 0.0500 0.0500 852,800 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0.0500 156,400 +0.00(+0.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0.0500 41,999 +0.00(+0.00%)
Apr 02, 2019 0.0500 0.0500 0.0500 0.0500 187,842 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0.0500 146,600 +0.00(+0.00%)
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%)
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.