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 (%)
Aug 31, 2021 0.1150 0.1150 0.1100 0.1150 253,146 +0.00(+0.00%)
Aug 30, 2021 0.1200 0.1200 0.1150 0.1150 178,621 -0.00(-4.17%)
Aug 27, 2021 0.1250 0.1250 0.1150 0.1200 172,726 +0.00(+0.00%)
Aug 26, 2021 0.1200 0.1250 0.1150 0.1200 130,800 +0.00(+4.35%)
Aug 25, 2021 0.1200 0.1250 0.1150 0.1150 252,600 -0.00(-4.17%)
Aug 24, 2021 0.1250 0.1250 0.1200 0.1200 165,401 +0.00(+0.00%)
Aug 23, 2021 0.1200 0.1250 0.1150 0.1200 152,505 +0.00(+0.00%)
Aug 20, 2021 0.1200 0.1250 0.1200 0.1200 239,200 -0.01(-4.00%)
Aug 19, 2021 0.1300 0.1300 0.1200 0.1250 130,970 +0.00(+0.00%)
Aug 18, 2021 0.1300 0.1300 0.1250 0.1250 228,900 +0.00(+0.00%)
Aug 17, 2021 0.1300 0.1350 0.1250 0.1250 50,900 -0.01(-3.85%)
Aug 16, 2021 0.1350 0.1400 0.1300 0.1300 101,100 -0.01(-3.70%)
Aug 13, 2021 0.1400 0.1450 0.1300 0.1350 98,300 -0.01(-3.57%)
Aug 12, 2021 0.1250 0.1450 0.1250 0.1400 255,000 +0.01(+7.69%)
Aug 11, 2021 0.1400 0.1400 0.1250 0.1300 302,709 +0.00(+0.00%)
Aug 10, 2021 0.1350 0.1450 0.1250 0.1300 127,827 -0.01(-3.70%)
Aug 09, 2021 0.1400 0.1500 0.1300 0.1350 199,105 -0.01(-6.90%)
Aug 06, 2021 0.1450 0.1450 0.1300 0.1450 301,006 +0.01(+7.41%)
Aug 05, 2021 0.1400 0.1450 0.1350 0.1350 222,650 -0.01(-6.90%)
Aug 04, 2021 0.1350 0.1500 0.1300 0.1450 151,190 +0.00(+3.57%)
Aug 03, 2021 0.1300 0.1400 0.1300 0.1400 71,015 +0.01(+3.70%)
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%)
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.