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 (%)
Jul 31, 2019 0.0600 0.0600 0.0600 0.0600 159,320 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0600 0.0600 282,894 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 259,006 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0700 0.0600 0.0600 400,998 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0.0600 380,449 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0700 0.0600 0.0600 725,500 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0600 0.0600 390,968 -0.01(-14.29%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 573,856 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0700 0.0600 0.0700 318,000 +0.01(+16.67%)
Jul 18, 2019 0.0700 0.0700 0.0600 0.0600 1,135,138 -0.01(-14.29%)
Jul 17, 2019 0.0700 0.0700 0.0700 0.0700 387,300 +0.00(+0.00%)
Jul 16, 2019 0.0700 0.0700 0.0700 0.0700 301,319 +0.00(+0.00%)
Jul 15, 2019 0.0700 0.0700 0.0700 0.0700 365,400 +0.00(+0.00%)
Jul 12, 2019 0.0700 0.0700 0.0700 0.0700 432,318 +0.00(+0.00%)
Jul 11, 2019 0.0700 0.0800 0.0700 0.0700 1,164,900 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0700 0.0700 1,147,500 -0.01(-12.50%)
Jul 09, 2019 0.0800 0.0800 0.0800 0.0800 722,650 +0.00(+0.00%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 31,700 +0.00(+0.00%)
Jul 05, 2019 0.0800 0.0800 0.0800 0.0800 150,100 -0.01(-11.11%)
Jul 04, 2019 0.0800 0.0900 0.0800 0.0900 58,600 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0900 0.0800 0.0900 381,371 +0.01(+12.50%)
Jul 02, 2019 0.0800 0.0800 0.0800 0.0800 678,365 +0.00(+0.00%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 27, 2019 0.0800 0.0800 0.0800 0.0800 474,810 +0.00(+0.00%)
Jun 26, 2019 0.0900 0.0900 0.0800 0.0800 1,233,962 +0.00(+0.00%)
Jun 25, 2019 0.0900 0.0900 0.0800 0.0800 797,050 +0.00(+0.00%)
Jun 24, 2019 0.0900 0.0900 0.0800 0.0800 544,466 -0.01(-11.11%)
Jun 21, 2019 0.0800 0.0900 0.0800 0.0900 2,359,955 +0.01(+12.50%)
Jun 20, 2019 0.0900 0.0900 0.0800 0.0800 1,026,691 -0.01(-11.11%)
Jun 19, 2019 0.1000 0.1000 0.0900 0.0900 1,089,225 +0.00(+0.00%)
Jun 18, 2019 0.1000 0.1000 0.0900 0.0900 605,877 -0.01(-10.00%)
Jun 17, 2019 0.1000 0.1000 0.0900 0.1000 520,300 +0.00(+0.00%)
Jun 14, 2019 0.1100 0.1100 0.1000 0.1000 566,979 +0.00(+0.00%)
Jun 13, 2019 0.1000 0.1100 0.1000 0.1000 1,067,350 +0.01(+11.11%)
Jun 12, 2019 0.1000 0.1000 0.0900 0.0900 369,650 -0.01(-10.00%)
Jun 11, 2019 0.1000 0.1000 0.0900 0.1000 921,598 +0.00(+0.00%)
Jun 10, 2019 0.1100 0.1200 0.1000 0.1000 1,476,000 -0.01(-9.09%)
Jun 07, 2019 0.1000 0.1200 0.1000 0.1100 5,057,832 +0.01(+10.00%)
Jun 06, 2019 0.1000 0.1000 0.0900 0.1000 1,207,809 -0.01(-9.09%)
Jun 05, 2019 0.1000 0.1100 0.0900 0.1100 3,665,889 +0.01(+10.00%)
Jun 04, 2019 0.1100 0.1100 0.0900 0.1000 2,979,683 -0.01(-9.09%)
Jun 03, 2019 0.1300 0.1400 0.1100 0.1100 4,090,975 -0.01(-8.33%)
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%)
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.