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

Avalon Advanced Materials Inc (TSX: AVL )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 7, 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 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0600 0.0600 55,050 +0.00(+0.00%)
Jun 26, 2020 0.0600 0.0600 0.0500 0.0600 119,700 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0500 0.0600 182,999 +0.00(+0.00%)
Jun 24, 2020 0.0600 0.0600 0.0600 0.0600 265,500 +0.00(+0.00%)
Jun 23, 2020 0.0600 0.0600 0.0600 0.0600 509,319 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0600 0.0600 0.0600 181,950 +0.00(+0.00%)
Jun 19, 2020 0.0600 0.0600 0.0600 0.0600 436,000 +0.00(+0.00%)
Jun 18, 2020 0.0600 0.0600 0.0600 0.0600 250,000 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0600 0.0600 79,500 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 201,422 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0600 0.0600 0.0600 80,438 +0.00(+0.00%)
Jun 11, 2020 0.0600 0.0600 0.0600 0.0600 434,325 -0.01(-14.29%)
Jun 10, 2020 0.0700 0.0700 0.0600 0.0700 269,500 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0600 0.0700 1,092,317 +0.01(+16.67%)
Jun 08, 2020 0.0600 0.0700 0.0600 0.0600 78,542 -0.01(-14.29%)
Jun 05, 2020 0.0600 0.0700 0.0600 0.0700 303,950 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0600 0.0700 593,585 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0700 0.0600 0.0700 349,650 +0.00(+0.00%)
Jun 02, 2020 0.0700 0.0700 0.0600 0.0700 480,500 +0.01(+16.67%)
Jun 01, 2020 0.0600 0.0700 0.0600 0.0600 245,980 -0.01(-14.29%)
May 29, 2020 0.0600 0.0700 0.0600 0.0700 202,998 +0.01(+16.67%)
May 28, 2020 0.0600 0.0600 0.0600 0.0600 434,850 -0.01(-14.29%)
May 27, 2020 0.0600 0.0700 0.0600 0.0700 116,929 +0.01(+16.67%)
May 26, 2020 0.0600 0.0700 0.0600 0.0600 321,682 +0.00(+0.00%)
May 25, 2020 0.0700 0.0700 0.0600 0.0600 440,859 -0.01(-14.29%)
May 22, 2020 0.0600 0.0700 0.0600 0.0700 943,258 +0.01(+16.67%)
May 21, 2020 0.0600 0.0600 0.0600 0.0600 442,966 +0.00(+0.00%)
May 20, 2020 0.0600 0.0600 0.0500 0.0600 446,100 +0.00(+0.00%)
May 19, 2020 0.0600 0.0600 0.0500 0.0600 494,487 +0.00(+0.00%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2020 0.0600 0.0600 0.0500 0.0600 293,471 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0600 0.0600 289,936 +0.00(+0.00%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 43,210 +0.00(+0.00%)
May 11, 2020 0.0600 0.0600 0.0500 0.0600 344,950 +0.00(+0.00%)
May 08, 2020 0.0600 0.0600 0.0500 0.0600 684,270 +0.00(+0.00%)
May 07, 2020 0.0600 0.0600 0.0500 0.0600 379,835 +0.00(+0.00%)
May 06, 2020 0.0600 0.0600 0.0500 0.0600 185,512 +0.00(+0.00%)
May 05, 2020 0.0600 0.0600 0.0500 0.0600 238,525 +0.00(+0.00%)
May 04, 2020 0.0600 0.0600 0.0600 0.0600 86,562 +0.00(+0.00%)
May 01, 2020 0.0600 0.0600 0.0600 0.0600 457,142 +0.00(+0.00%)
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%)
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.