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: 3:42 PM EDT, May 27, 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, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 371,800 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 151,725 +0.00(+0.00%)
Aug 28, 2018 0.0900 0.0900 0.0800 0.0800 151,050 -0.01(-11.11%)
Aug 27, 2018 0.1000 0.1000 0.0900 0.0900 197,318 +0.00(+0.00%)
Aug 24, 2018 0.1000 0.1000 0.0900 0.0900 228,900 +0.00(+0.00%)
Aug 23, 2018 0.1000 0.1000 0.0900 0.0900 301,385 -0.01(-10.00%)
Aug 22, 2018 0.0800 0.1100 0.0800 0.1000 2,717,888 +0.03(+42.86%)
Aug 21, 2018 0.0700 0.0700 0.0700 0.0700 35,044 +0.00(+0.00%)
Aug 20, 2018 0.0800 0.0800 0.0700 0.0700 9,623 -0.01(-12.50%)
Aug 17, 2018 0.0800 0.0800 0.0800 0.0800 104,800 +0.01(+14.29%)
Aug 16, 2018 0.0800 0.0800 0.0700 0.0700 242,000 -0.01(-12.50%)
Aug 15, 2018 0.0800 0.0800 0.0700 0.0800 447,000 +0.00(+0.00%)
Aug 14, 2018 0.0800 0.0800 0.0800 0.0800 179,000 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0800 0.0800 160,002 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0800 0.0800 0.0800 234,750 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0800 0.0800 0.0800 95,150 +0.00(+0.00%)
Aug 08, 2018 0.0800 0.0800 0.0800 0.0800 69,110 +0.00(+0.00%)
Aug 07, 2018 0.0800 0.0800 0.0700 0.0800 187,910 +0.00(+0.00%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 02, 2018 0.0700 0.0800 0.0700 0.0700 92,075 -0.01(-12.50%)
Aug 01, 2018 0.0700 0.0800 0.0700 0.0800 123,000 +0.00(+0.00%)
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%)
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.