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 +0.0003 (+0.63%)
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 (%)
Jul 29, 2016 0.1710 0.1710 0.1590 0.1627 67,489 -0.01(-5.52%)
Jul 28, 2016 0.1625 0.1735 0.1619 0.1722 43,488 +0.01(+5.00%)
Jul 27, 2016 0.1620 0.1660 0.1607 0.1640 49,600 +0.00(+1.23%)
Jul 26, 2016 0.1651 0.1688 0.1608 0.1620 31,850 -0.01(-7.90%)
Jul 25, 2016 0.1840 0.1900 0.1652 0.1759 101,000 +0.00(+1.62%)
Jul 22, 2016 0.1853 0.1913 0.1725 0.1731 106,505 -0.01(-4.94%)
Jul 21, 2016 0.1770 0.1900 0.1741 0.1821 89,834 +0.00(+2.25%)
Jul 20, 2016 0.1860 0.1885 0.1701 0.1781 48,660 -0.01(-6.31%)
Jul 19, 2016 0.1900 0.1901 0.1744 0.1901 33,018 +0.00(+0.05%)
Jul 18, 2016 0.1753 0.1900 0.1721 0.1900 127,424 +0.01(+8.20%)
Jul 15, 2016 0.1890 0.1910 0.1749 0.1756 49,975 -0.01(-6.10%)
Jul 14, 2016 0.1760 0.1870 0.1737 0.1870 110,052 +0.01(+6.86%)
Jul 13, 2016 0.1714 0.1750 0.1660 0.1750 27,051 +0.01(+7.30%)
Jul 12, 2016 0.1675 0.1752 0.1600 0.1631 40,598 +0.00(+0.68%)
Jul 11, 2016 0.1610 0.1664 0.1610 0.1620 11,932 +0.00(+1.25%)
Jul 08, 2016 0.1589 0.1690 0.1589 0.1600 33,800 -0.00(-2.79%)
Jul 07, 2016 0.1686 0.1686 0.1520 0.1646 58,331 -0.00(-0.50%)
Jul 05, 2016 0.1690 0.1729 0.1600 0.1654 51,797 +0.00(+0.26%)
Jul 01, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 30, 2016 0.1640 0.1709 0.1590 0.1600 12,824 -0.01(-3.03%)
Jun 29, 2016 0.1600 0.1650 0.1600 0.1650 3,095 -0.00(-2.25%)
Jun 28, 2016 0.1600 0.1779 0.1600 0.1688 82,548 +0.01(+4.26%)
Jun 27, 2016 0.1700 0.1712 0.1540 0.1619 77,133 -0.02(-9.50%)
Jun 24, 2016 0.1760 0.1789 0.1629 0.1789 95,109 +0.00(+0.56%)
Jun 23, 2016 0.1716 0.1860 0.1672 0.1779 83,668 +0.00(+0.68%)
Jun 22, 2016 0.1775 0.1853 0.1716 0.1767 32,290 -0.00(-1.83%)
Jun 21, 2016 0.1789 0.1820 0.1789 0.1800 15,050 +0.00(+0.00%)
Jun 20, 2016 0.1896 0.1968 0.1800 0.1800 24,527 -0.00(-0.17%)
Jun 17, 2016 0.1774 0.1929 0.1774 0.1803 91,268 +0.00(+0.17%)
Jun 16, 2016 0.1795 0.1889 0.1789 0.1800 24,435 -0.01(-4.05%)
Jun 15, 2016 0.1706 0.1876 0.1701 0.1876 62,350 +0.01(+7.20%)
Jun 14, 2016 0.1800 0.1800 0.1723 0.1750 74,374 -0.00(-0.46%)
Jun 13, 2016 0.1852 0.1901 0.1758 0.1758 40,207 -0.01(-7.57%)
Jun 10, 2016 0.1783 0.1942 0.1783 0.1902 45,369 +0.01(+5.55%)
Jun 09, 2016 0.1777 0.1889 0.1750 0.1802 72,069 -0.00(-1.26%)
Jun 08, 2016 0.1953 0.1953 0.1809 0.1825 288,645 -0.01(-7.36%)
Jun 07, 2016 0.1972 0.2050 0.1895 0.1970 157,961 +0.01(+3.68%)
Jun 06, 2016 0.1880 0.2000 0.1880 0.1900 92,937 -0.00(-0.68%)
Jun 03, 2016 0.1878 0.1914 0.1800 0.1913 47,526 +0.01(+7.77%)
Jun 02, 2016 0.1759 0.1777 0.1739 0.1775 32,457 -0.00(-2.14%)
Jun 01, 2016 0.1796 0.1890 0.1795 0.1814 8,575 -0.01(-4.18%)
May 31, 2016 0.1887 0.1895 0.1758 0.1893 19,790 +0.01(+4.07%)
May 27, 2016 0.1819 0.1819 0.1819 0 -0.00(-0.87%)
May 26, 2016 0.1856 0.1953 0.1828 0.1835 122,100 -0.00(-2.01%)
May 25, 2016 0.1994 0.1994 0.1822 0.1873 39,109 -0.00(-0.34%)
May 24, 2016 0.2000 0.2113 0.1846 0.1879 104,930 -0.00(-0.02%)
May 23, 2016 0.1820 0.1900 0.1810 0.1879 29,886 -0.00(-0.04%)
May 20, 2016 0.1740 0.2000 0.1701 0.1880 107,195 +0.01(+5.86%)
May 19, 2016 0.1650 0.1780 0.1580 0.1776 135,955 +0.02(+10.93%)
May 18, 2016 0.1800 0.1800 0.1601 0.1601 170,859 -0.02(-11.01%)
May 17, 2016 0.1750 0.1799 0.1689 0.1799 156,184 -0.00(-0.22%)
May 16, 2016 0.1876 0.2000 0.1759 0.1803 532,354 +0.00(+0.11%)
May 13, 2016 0.1823 0.1850 0.1700 0.1801 172,882 -0.00(-2.65%)
May 12, 2016 0.1849 0.1900 0.1802 0.1850 49,180 -0.01(-4.64%)
May 11, 2016 0.1879 0.1947 0.1879 0.1940 7,990 +0.00(+1.04%)
May 10, 2016 0.1853 0.1920 0.1800 0.1920 281,800 +0.00(+0.63%)
May 09, 2016 0.1870 0.1921 0.1829 0.1908 36,100 -0.01(-3.10%)
May 06, 2016 0.2000 0.2000 0.1850 0.1969 117,520 +0.01(+4.46%)
May 05, 2016 0.1871 0.2060 0.1851 0.1885 224,151 -0.00(-1.46%)
May 04, 2016 0.1900 0.1913 0.1760 0.1913 63,015 +0.00(+0.37%)
May 03, 2016 0.1919 0.1957 0.1850 0.1906 129,444 -0.01(-2.90%)
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.