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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0476 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Jun 28, 2019 0.0616 0.0660 0.0575 0.0650 55,100 +0.01(+11.88%)
Jun 27, 2019 0.0558 0.0657 0.0558 0.0581 158,500 +0.00(+0.00%)
Jun 26, 2019 0.0580 0.0658 0.0580 0.0581 245,425 -0.01(-10.62%)
Jun 25, 2019 0.0684 0.0699 0.0600 0.0650 84,515 -0.00(-5.52%)
Jun 24, 2019 0.0663 0.0717 0.0600 0.0688 348,566 +0.00(+2.99%)
Jun 21, 2019 0.0610 0.0668 0.0592 0.0668 131,400 +0.00(+5.03%)
Jun 20, 2019 0.0627 0.0715 0.0625 0.0636 561,714 -0.01(-13.35%)
Jun 19, 2019 0.0722 0.0734 0.0680 0.0734 870,008 +0.00(+4.86%)
Jun 18, 2019 0.0680 0.0746 0.0680 0.0700 97,276 -0.01(-8.38%)
Jun 17, 2019 0.0700 0.0768 0.0681 0.0764 176,342 -0.00(-0.13%)
Jun 14, 2019 0.0800 0.0800 0.0710 0.0765 248,300 +0.00(+2.00%)
Jun 13, 2019 0.0680 0.0800 0.0680 0.0750 316,901 +0.00(+4.17%)
Jun 12, 2019 0.0659 0.0780 0.0659 0.0720 129,193 -0.00(-3.36%)
Jun 11, 2019 0.0690 0.0861 0.0690 0.0745 61,944 -0.01(-6.52%)
Jun 10, 2019 0.0760 0.0941 0.0750 0.0797 280,075 +0.00(+0.00%)
Jun 07, 2019 0.0680 0.0880 0.0680 0.0797 369,100 +0.01(+13.86%)
Jun 06, 2019 0.0720 0.0780 0.0637 0.0700 846,326 +0.00(+0.00%)
Jun 05, 2019 0.0778 0.0800 0.0615 0.0700 545,766 -0.00(-5.28%)
Jun 04, 2019 0.0890 0.0890 0.0633 0.0739 998,198 -0.00(-5.26%)
Jun 03, 2019 0.0960 0.1000 0.0761 0.0780 838,806 -0.01(-16.13%)
May 31, 2019 0.0955 0.1160 0.0901 0.0930 1,577,600 -0.01(-5.10%)
May 30, 2019 0.0950 0.1250 0.0866 0.0980 3,016,936 +0.01(+5.95%)
May 29, 2019 0.0619 0.0975 0.0600 0.0925 2,562,291 +0.03(+49.68%)
May 28, 2019 0.0620 0.0620 0.0511 0.0618 134,468 +0.00(+3.17%)
May 24, 2019 0.0460 0.0599 0.0460 0.0599 236,500 +0.01(+22.24%)
May 23, 2019 0.0590 0.0594 0.0450 0.0490 155,649 -0.01(-10.91%)
May 22, 2019 0.0780 0.0780 0.0550 0.0550 648,131 -0.01(-20.86%)
May 21, 2019 0.0470 0.0712 0.0374 0.0695 724,195 +0.02(+51.09%)
May 20, 2019 0.0400 0.0460 0.0331 0.0460 189,800 +0.01(+38.97%)
May 17, 2019 0.0415 0.0420 0.0331 0.0331 5,000 -0.00(-8.06%)
May 16, 2019 0.0324 0.0400 0.0324 0.0360 34,414 -0.01(-12.41%)
May 15, 2019 0.0315 0.0411 0.0315 0.0411 21,901 +0.00(+13.22%)
May 14, 2019 0.0419 0.0419 0.0353 0.0363 10,109 -0.00(-11.46%)
May 13, 2019 0.0370 0.0410 0.0370 0.0410 18,539 +0.00(+0.49%)
May 10, 2019 0.0408 0.0408 0.0408 0.0408 200 -0.00(-0.24%)
May 09, 2019 0.0370 0.0409 0.0370 0.0409 24,695 +0.00(+10.54%)
May 08, 2019 0.0370 0.0385 0.0370 0.0370 9,491 +0.00(+0.00%)
May 07, 2019 0.0378 0.0399 0.0360 0.0370 24,200 -0.00(-7.50%)
May 06, 2019 0.0350 0.0400 0.0350 0.0400 13,813 +0.01(+15.94%)
May 03, 2019 0.0323 0.0376 0.0323 0.0345 5,600 -0.00(-4.43%)
May 02, 2019 0.0323 0.0405 0.0323 0.0361 8,309 -0.00(-3.73%)
May 01, 2019 0.0325 0.0407 0.0325 0.0375 25,299 +0.00(+1.90%)
Apr 30, 2019 0.0323 0.0375 0.0323 0.0368 57,808 -0.00(-1.60%)
Apr 29, 2019 0.0323 0.0374 0.0323 0.0374 1,880 -0.00(-2.86%)
Apr 26, 2019 0.0377 0.0385 0.0360 0.0385 8,000 +0.00(+5.48%)
Apr 25, 2019 0.0382 0.0382 0.0360 0.0365 3,817 +0.00(+13.00%)
Apr 24, 2019 0.0360 0.0360 0.0323 0.0323 2,200 -0.00(-10.28%)
Apr 23, 2019 0.0363 0.0400 0.0360 0.0360 99,190 -0.00(-5.26%)
Apr 22, 2019 0.0393 0.0393 0.0370 0.0380 45,815 +0.00(+2.70%)
Apr 18, 2019 0.0400 0.0400 0.0370 0.0370 32,600 -0.00(-8.87%)
Apr 17, 2019 0.0420 0.0427 0.0364 0.0406 84,500 +0.00(+11.85%)
Apr 16, 2019 0.0408 0.0408 0.0359 0.0363 122,500 -0.00(-3.20%)
Apr 15, 2019 0.0326 0.0414 0.0326 0.0375 62,563 -0.00(-8.31%)
Apr 12, 2019 0.0341 0.0409 0.0341 0.0409 17,100 +0.01(+16.52%)
Apr 11, 2019 0.0350 0.0363 0.0350 0.0351 49,949 -0.00(-12.47%)
Apr 10, 2019 0.0375 0.0401 0.0340 0.0401 6,525 +0.01(+17.94%)
Apr 09, 2019 0.0350 0.0433 0.0340 0.0340 41,300 -0.01(-15.00%)
Apr 08, 2019 0.0320 0.0415 0.0320 0.0400 73,153 +0.01(+24.22%)
Apr 05, 2019 0.0315 0.0384 0.0315 0.0322 137,900 +0.00(+0.31%)
Apr 04, 2019 0.0331 0.0399 0.0321 0.0321 40,400 -0.00(-5.59%)
Apr 03, 2019 0.0356 0.0399 0.0326 0.0340 62,173 -0.00(-10.53%)
Apr 02, 2019 0.0380 0.0380 0.0326 0.0380 57,035 +0.01(+18.75%)
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.