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 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 31, 2018 0.0800 0.0800 0.0800 0.0800 193,136 +0.00(+0.00%)
Jul 30, 2018 0.0900 0.0900 0.0800 0.0800 122,400 +0.00(+0.00%)
Jul 27, 2018 0.0800 0.0900 0.0800 0.0800 271,522 +0.00(+0.00%)
Jul 26, 2018 0.0800 0.0700 0.0800 198,100 +0.01(+6.67%)
Jul 25, 2018 0.0800 0.0800 0.0750 0.0750 170,500 -0.01(-6.25%)
Jul 24, 2018 0.0700 0.0800 0.0700 0.0800 444,530 +0.01(+14.29%)
Jul 23, 2018 0.0800 0.0800 0.0700 0.0700 701,511 -0.00(-6.67%)
Jul 20, 2018 0.0750 0.0750 0.0750 0.0750 212,000 +0.00(+0.00%)
Jul 19, 2018 0.0750 0.0800 0.0750 0.0750 17,500 +0.00(+0.00%)
Jul 18, 2018 0.0800 0.0800 0.0750 0.0750 222,460 -0.01(-6.25%)
Jul 17, 2018 0.0800 0.0800 0.0800 0.0800 117,750 +0.00(+0.00%)
Jul 16, 2018 0.0800 0.0800 0.0800 0.0800 53,235 -0.01(-5.88%)
Jul 13, 2018 0.0900 0.0900 0.0800 0.0850 223,902 +0.00(+0.00%)
Jul 12, 2018 0.0850 0.0900 0.0850 0.0850 199,400 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0900 0.0850 0.0850 162,100 -0.00(-5.56%)
Jul 10, 2018 0.0900 0.0900 0.0850 0.0900 676,000 +0.00(+0.00%)
Jul 09, 2018 0.0950 0.0950 0.0950 0.0900 540,563 +0.00(+0.00%)
Jul 06, 2018 0.1000 0.1000 0.0900 0.0900 1,125,950 -0.01(-5.26%)
Jul 05, 2018 0.0950 0.0950 0.0950 0.0950 23,277 +0.00(+0.00%)
Jul 04, 2018 0.1000 0.1000 0.0950 0.0950 15,000 +0.00(+0.00%)
Jul 03, 2018 0.1050 0.1050 0.0950 0.0950 264,300 +0.00(+0.00%)
Jun 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 28, 2018 0.0950 0.1000 0.0950 0.0950 32,000 +0.00(+0.00%)
Jun 27, 2018 0.1050 0.1050 0.0950 0.0950 230,204 +0.00(+0.00%)
Jun 26, 2018 0.0950 0.1000 0.0950 0.0950 139,000 -0.01(-5.00%)
Jun 25, 2018 0.1050 0.1050 0.0950 0.1000 346,700 +0.00(+0.00%)
Jun 22, 2018 0.1000 0.1000 0.0950 0.1000 218,600 +0.00(+0.00%)
Jun 21, 2018 0.1000 0.1000 0.1000 0.1000 208,895 +0.00(+0.00%)
Jun 20, 2018 0.1050 0.1050 0.1000 0.1000 178,920 -0.00(-4.76%)
Jun 19, 2018 0.1000 0.1050 0.0950 0.1050 250,529 +0.01(+10.53%)
Jun 18, 2018 0.0950 0.1000 0.0950 0.0950 132,400 +0.00(+0.00%)
Jun 15, 2018 0.1000 0.0950 0.0950 182,365 -0.01(-5.00%)
Jun 14, 2018 0.1050 0.1050 0.1000 0.1000 130,400 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.0950 0.1000 235,200 +0.01(+5.26%)
Jun 12, 2018 0.0950 0.1000 0.0950 0.0950 125,210 -0.01(-5.00%)
Jun 11, 2018 0.1000 0.1000 0.0950 0.1000 281,601 +0.00(+0.00%)
Jun 08, 2018 0.1050 0.1050 0.1000 0.1000 100,000 +0.00(+0.00%)
Jun 07, 2018 0.1100 0.1100 0.1000 0.1000 167,055 -0.00(-4.76%)
Jun 06, 2018 0.1050 0.1150 0.1050 0.1050 322,585 -0.01(-4.55%)
Jun 05, 2018 0.1050 0.1100 0.1000 0.1100 151,650 +0.01(+4.76%)
Jun 04, 2018 0.1050 0.1050 0.1000 0.1050 194,934 +0.00(+0.00%)
Jun 01, 2018 0.1050 0.1050 0.1050 0.1050 80,200 +0.00(+0.00%)
May 31, 2018 0.1050 0.1100 0.1050 0.1050 53,981 +0.00(+0.00%)
May 30, 2018 0.1100 0.1150 0.1050 0.1050 118,115 -0.01(-4.55%)
May 29, 2018 0.1100 0.1100 0.1100 0.1100 16,500 +0.00(+0.00%)
May 28, 2018 0.1100 0.1150 0.1100 0.1100 127,836 +0.00(+0.00%)
May 25, 2018 0.1150 0.1150 0.1100 0.1100 75,450 +0.00(+0.00%)
May 24, 2018 0.1150 0.1150 0.1100 0.1100 194,050 +0.00(+0.00%)
May 23, 2018 0.1100 0.1150 0.1100 0.1100 140,903 -0.01(-4.35%)
May 22, 2018 0.1150 0.1150 0.1100 0.1150 143,056 +0.01(+4.55%)
May 18, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 17, 2018 0.1100 0.1100 0.1100 0.1100 16,523 +0.00(+0.00%)
May 16, 2018 0.1150 0.1150 0.1100 0.1100 143,791 -0.01(-4.35%)
May 15, 2018 0.1200 0.1200 0.1150 0.1150 78,725 +0.00(+0.00%)
May 14, 2018 0.1200 0.1200 0.1150 0.1150 170,000 -0.00(-4.17%)
May 11, 2018 0.1150 0.1200 0.1150 0.1200 14,987 +0.00(+4.35%)
May 10, 2018 0.1150 0.1200 0.1150 0.1150 52,200 -0.00(-4.17%)
May 09, 2018 0.1150 0.1200 0.1150 0.1200 49,202 +0.00(+4.35%)
May 08, 2018 0.1200 0.1200 0.1150 0.1150 141,540 +0.00(+0.00%)
May 07, 2018 0.1200 0.1200 0.1150 0.1150 28,370 +0.00(+0.00%)
May 04, 2018 0.1150 0.1150 0.1150 0.1150 41,215 +0.00(+0.00%)
May 03, 2018 0.1200 0.1200 0.1150 0.1150 202,600 -0.00(-4.17%)
May 02, 2018 0.1150 0.1250 0.1150 0.1200 174,770 +0.00(+4.35%)
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.