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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0498 +0.0025 (+5.29%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Aug 31, 2023 0.0981 0.0981 0.0975 0.0981 7,150 -0.00(-2.39%)
Aug 30, 2023 0.0962 0.1005 0.0950 0.1005 56,442 +0.00(+4.36%)
Aug 29, 2023 0.0961 0.0970 0.0951 0.0963 60,060 -0.00(-1.23%)
Aug 28, 2023 0.0952 0.1007 0.0951 0.0975 85,319 +0.00(+1.99%)
Aug 25, 2023 0.0976 0.0980 0.0956 0.0956 67,845 -0.00(-1.44%)
Aug 24, 2023 0.0959 0.0997 0.0951 0.0970 69,073 +0.00(+1.78%)
Aug 23, 2023 0.0970 0.0970 0.0951 0.0953 100,698 -0.00(-4.70%)
Aug 22, 2023 0.1020 0.1020 0.0960 0.1000 43,177 +0.00(+2.56%)
Aug 21, 2023 0.1000 0.1052 0.0961 0.0975 46,949 -0.00(-4.41%)
Aug 18, 2023 0.1075 0.1075 0.1020 0.1020 87,782 -0.00(-4.23%)
Aug 17, 2023 0.1040 0.1065 0.1032 0.1065 22,500 -0.00(-0.47%)
Aug 16, 2023 0.1035 0.1085 0.1035 0.1070 36,892 +0.00(+0.56%)
Aug 15, 2023 0.1113 0.1113 0.1060 0.1064 87,750 -0.00(-3.27%)
Aug 14, 2023 0.1081 0.1119 0.1080 0.1100 26,000 +0.00(+0.00%)
Aug 11, 2023 0.1188 0.1188 0.1093 0.1100 121,692 -0.00(-2.91%)
Aug 10, 2023 0.1119 0.1138 0.1108 0.1133 55,976 +0.01(+9.05%)
Aug 09, 2023 0.1061 0.1061 0.1027 0.1039 49,392 +0.00(+0.10%)
Aug 08, 2023 0.1121 0.1121 0.1033 0.1038 614,229 -0.02(-14.00%)
Aug 07, 2023 0.1050 0.1219 0.1050 0.1207 28,371 +0.01(+6.72%)
Aug 04, 2023 0.1100 0.1159 0.1100 0.1131 136,735 +0.00(+0.98%)
Aug 03, 2023 0.1045 0.1128 0.1045 0.1120 172,150 +0.00(+0.00%)
Aug 02, 2023 0.1153 0.1157 0.1118 0.1120 90,497 -0.00(-3.95%)
Aug 01, 2023 0.1186 0.1186 0.1166 0.1166 164,235 -0.00(-1.85%)
Jul 31, 2023 0.1248 0.1248 0.1188 0.1188 118,410 -0.01(-7.26%)
Jul 28, 2023 0.1217 0.1299 0.1206 0.1281 397,881 +0.00(+2.64%)
Jul 27, 2023 0.1280 0.1280 0.1232 0.1248 49,610 -0.00(-0.87%)
Jul 26, 2023 0.1274 0.1283 0.1245 0.1259 215,520 +0.00(+0.40%)
Jul 25, 2023 0.1170 0.1294 0.1170 0.1254 219,503 +0.00(+0.72%)
Jul 24, 2023 0.1250 0.1288 0.1201 0.1245 145,290 -0.00(-2.28%)
Jul 21, 2023 0.1272 0.1300 0.1260 0.1274 513,503 +0.00(+1.76%)
Jul 20, 2023 0.1300 0.1300 0.1251 0.1252 50,702 -0.00(-0.24%)
Jul 19, 2023 0.1234 0.1300 0.1201 0.1255 752,615 +0.00(+4.06%)
Jul 18, 2023 0.1235 0.1252 0.1200 0.1206 42,149 +0.00(+1.69%)
Jul 17, 2023 0.1230 0.1264 0.1182 0.1186 38,307 -0.00(-0.84%)
Jul 14, 2023 0.1231 0.1232 0.1160 0.1196 250,968 -0.00(-0.33%)
Jul 13, 2023 0.1300 0.1300 0.1198 0.1200 406,991 -0.01(-5.96%)
Jul 12, 2023 0.1300 0.1300 0.1210 0.1276 314,771 +0.00(+0.08%)
Jul 11, 2023 0.1200 0.1296 0.1200 0.1275 452,938 +0.01(+7.32%)
Jul 10, 2023 0.1140 0.1207 0.1094 0.1188 202,275 +0.01(+8.00%)
Jul 07, 2023 0.1135 0.1156 0.1096 0.1100 126,977 -0.00(-1.52%)
Jul 06, 2023 0.1132 0.1180 0.1081 0.1117 101,049 -0.00(-0.98%)
Jul 05, 2023 0.1181 0.1181 0.1050 0.1128 691,090 +0.01(+11.68%)
Jul 03, 2023 0.0950 0.1021 0.0950 0.1010 69,911 +0.00(+2.43%)
Jun 30, 2023 0.0983 0.0986 0.0950 0.0986 188,150 +0.00(+0.61%)
Jun 29, 2023 0.0972 0.1020 0.0972 0.0980 113,390 -0.00(-0.10%)
Jun 28, 2023 0.1046 0.1049 0.0979 0.0981 303,868 -0.00(-4.76%)
Jun 27, 2023 0.1150 0.1150 0.1030 0.1030 30,619 -0.01(-8.61%)
Jun 26, 2023 0.1147 0.1170 0.1125 0.1127 63,741 -0.00(-2.09%)
Jun 23, 2023 0.1170 0.1179 0.1127 0.1151 320,918 -0.00(-4.08%)
Jun 22, 2023 0.1239 0.1239 0.1171 0.1200 267,002 +0.00(+1.87%)
Jun 21, 2023 0.1261 0.1261 0.1150 0.1178 354,528 -0.01(-6.88%)
Jun 20, 2023 0.1208 0.1292 0.1170 0.1265 499,067 +0.02(+14.17%)
Jun 16, 2023 0.1225 0.1225 0.1050 0.1108 612,548 +0.00(+1.19%)
Jun 15, 2023 0.1000 0.1150 0.0894 0.1095 1,646,215 +0.02(+22.48%)
Jun 14, 2023 0.0824 0.0896 0.0787 0.0894 185,563 +0.01(+13.16%)
Jun 13, 2023 0.0787 0.0834 0.0787 0.0790 46,327 +0.00(+3.00%)
Jun 12, 2023 0.0790 0.0792 0.0767 0.0767 42,111 -0.00(-2.04%)
Jun 09, 2023 0.0772 0.0791 0.0771 0.0783 7,450 +0.00(+4.40%)
Jun 08, 2023 0.0750 0.0790 0.0741 0.0750 17,909 -0.00(-2.60%)
Jun 07, 2023 0.0777 0.0791 0.0765 0.0770 25,240 +0.00(+1.32%)
Jun 06, 2023 0.0765 0.0765 0.0754 0.0760 10,147 +0.00(+0.80%)
Jun 05, 2023 0.0777 0.0777 0.0738 0.0754 33,056 +0.00(+2.17%)
Jun 02, 2023 0.0740 0.0769 0.0738 0.0738 106,600 -0.00(-4.65%)
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.