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

Avalon Advanced Materials Inc (TSX: AVL )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 11:55 AM 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 30, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 29, 2021 0.1300 0.1350 0.1250 0.1350 234,892 +0.00(+0.00%)
Jul 28, 2021 0.1300 0.1350 0.1250 0.1350 212,600 +0.01(+8.00%)
Jul 27, 2021 0.1300 0.1300 0.1200 0.1250 160,641 -0.01(-7.41%)
Jul 26, 2021 0.1300 0.1350 0.1200 0.1350 45,275 +0.01(+8.00%)
Jul 23, 2021 0.1250 0.1350 0.1250 0.1250 148,847 -0.01(-7.41%)
Jul 22, 2021 0.1250 0.1350 0.1250 0.1350 98,011 +0.01(+3.85%)
Jul 21, 2021 0.1200 0.1300 0.1200 0.1300 704,000 +0.01(+13.04%)
Jul 20, 2021 0.1100 0.1200 0.1100 0.1150 418,910 +0.00(+0.00%)
Jul 19, 2021 0.1150 0.1150 0.1100 0.1150 266,586 -0.00(-4.17%)
Jul 16, 2021 0.1300 0.1300 0.1200 0.1200 111,185 -0.01(-4.00%)
Jul 15, 2021 0.1250 0.1300 0.1200 0.1250 267,020 -0.01(-3.85%)
Jul 14, 2021 0.1350 0.1350 0.1300 0.1300 348,725 -0.01(-3.70%)
Jul 13, 2021 0.1400 0.1400 0.1300 0.1350 357,871 -0.01(-3.57%)
Jul 12, 2021 0.1400 0.1400 0.1350 0.1400 199,478 +0.00(+0.00%)
Jul 09, 2021 0.1400 0.1400 0.1350 0.1400 194,303 -0.00(-3.45%)
Jul 08, 2021 0.1450 0.1450 0.1400 0.1450 215,242 +0.00(+3.57%)
Jul 07, 2021 0.1500 0.1500 0.1300 0.1400 709,464 -0.01(-6.67%)
Jul 06, 2021 0.1500 0.1550 0.1450 0.1500 132,101 +0.00(+0.00%)
Jul 05, 2021 0.1500 0.1500 0.1500 0.1500 107,173 +0.00(+0.00%)
Jul 02, 2021 0.1500 0.1650 0.1500 0.1500 317,372 -0.01(-3.23%)
Jun 30, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 29, 2021 0.1550 0.1550 0.1500 0.1550 103,287 +0.01(+3.33%)
Jun 28, 2021 0.1500 0.1550 0.1500 0.1500 350,398 +0.00(+0.00%)
Jun 25, 2021 0.1550 0.1550 0.1500 0.1500 59,000 -0.01(-3.23%)
Jun 24, 2021 0.1600 0.1600 0.1500 0.1550 377,050 -0.01(-3.13%)
Jun 23, 2021 0.1550 0.1600 0.1550 0.1600 307,785 +0.01(+3.23%)
Jun 22, 2021 0.1550 0.1650 0.1550 0.1550 206,104 +0.00(+0.00%)
Jun 21, 2021 0.1550 0.1700 0.1550 0.1550 586,692 -0.01(-3.13%)
Jun 18, 2021 0.1600 0.1650 0.1550 0.1600 138,945 -0.01(-3.03%)
Jun 17, 2021 0.1550 0.1650 0.1500 0.1650 354,469 +0.01(+3.13%)
Jun 16, 2021 0.1700 0.1700 0.1550 0.1600 453,014 -0.01(-3.03%)
Jun 15, 2021 0.1700 0.1700 0.1600 0.1650 148,400 +0.00(+0.00%)
Jun 14, 2021 0.1700 0.1750 0.1650 0.1650 220,835 -0.01(-2.94%)
Jun 11, 2021 0.1650 0.1700 0.1650 0.1700 125,121 +0.01(+3.03%)
Jun 10, 2021 0.1650 0.1700 0.1600 0.1650 626,380 +0.00(+0.00%)
Jun 09, 2021 0.1750 0.1800 0.1650 0.1650 82,057 -0.01(-2.94%)
Jun 08, 2021 0.1650 0.1700 0.1650 0.1700 74,100 +0.00(+0.00%)
Jun 07, 2021 0.1800 0.1800 0.1700 0.1700 215,386 -0.01(-5.56%)
Jun 04, 2021 0.1850 0.1850 0.1800 0.1800 180,528 +0.00(+0.00%)
Jun 03, 2021 18.00 0.1900 0.1800 0.1800 25,692,800 +0.00(+0.00%)
Jun 02, 2021 0.1900 0.1950 0.1800 0.1800 223,087 -0.01(-5.26%)
Jun 01, 2021 0.1900 0.2000 0.1800 0.1900 147,639 -0.01(-2.56%)
May 31, 2021 0.1800 0.1950 0.1800 0.1950 157,766 +0.01(+5.41%)
May 28, 2021 0.1800 0.1900 0.1700 0.1850 623,569 +0.01(+5.71%)
May 27, 2021 0.1550 0.1800 0.1550 0.1750 685,160 +0.01(+9.37%)
May 26, 2021 0.1600 0.1650 0.1600 0.1600 216,430 +0.00(+0.00%)
May 25, 2021 0.1650 0.1650 0.1600 0.1600 109,915 +0.00(+0.00%)
May 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 20, 2021 0.1750 0.1750 0.1600 0.1600 300,450 +0.00(+0.00%)
May 19, 2021 0.1550 0.1650 0.1550 0.1600 188,235 -0.01(-3.03%)
May 18, 2021 0.1700 0.1700 0.1600 0.1650 28,050 +0.01(+3.13%)
May 17, 2021 0.1650 0.1700 0.1600 0.1600 109,376 +0.01(+3.23%)
May 14, 2021 0.1600 0.1650 0.1550 0.1550 153,871 -0.01(-3.13%)
May 13, 2021 0.1600 0.1700 0.1550 0.1600 415,620 -0.01(-3.03%)
May 12, 2021 0.1650 0.1750 0.1650 0.1650 229,673 -0.01(-2.94%)
May 11, 2021 0.1700 0.1700 0.1550 0.1700 228,594 +0.01(+3.03%)
May 10, 2021 0.1550 0.1650 0.1500 0.1650 496,589 +0.02(+13.79%)
May 07, 2021 0.1500 0.1550 0.1450 0.1450 725,751 -0.01(-3.33%)
May 06, 2021 0.1650 0.1650 0.1500 0.1500 668,157 -0.01(-6.25%)
May 05, 2021 0.1650 0.1700 0.1600 0.1600 431,631 -0.01(-3.03%)
May 04, 2021 0.1800 0.1800 0.1650 0.1650 254,647 -0.01(-5.71%)
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.