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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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, 2016 0.1500 0.1580 0.1500 0.1510 14,625 -0.00(-0.66%)
Aug 30, 2016 0.1555 0.1586 0.1500 0.1520 88,870 -0.01(-4.64%)
Aug 29, 2016 0.1470 0.1599 0.1470 0.1594 9,906 +0.01(+6.20%)
Aug 26, 2016 0.1512 0.1552 0.1500 0.1501 17,750 +0.00(+0.87%)
Aug 25, 2016 0.1574 0.1574 0.1459 0.1488 19,150 -0.00(-0.80%)
Aug 24, 2016 0.1508 0.1604 0.1487 0.1500 24,093 +0.00(+0.00%)
Aug 23, 2016 0.1450 0.1638 0.1450 0.1500 69,975 -0.00(-0.40%)
Aug 22, 2016 0.1480 0.1638 0.1450 0.1506 22,415 -0.01(-3.95%)
Aug 19, 2016 0.1612 0.1612 0.1495 0.1568 15,176 +0.01(+3.70%)
Aug 18, 2016 0.1500 0.1538 0.1460 0.1512 32,602 +0.00(+2.49%)
Aug 17, 2016 0.1547 0.1550 0.1441 0.1475 67,860 -0.01(-7.80%)
Aug 16, 2016 0.1538 0.1600 0.1538 0.1600 10,798 +0.01(+5.89%)
Aug 15, 2016 0.1562 0.1600 0.1492 0.1511 24,793 -0.00(-3.20%)
Aug 12, 2016 0.1575 0.1575 0.1527 0.1561 100,000 +0.00(+0.00%)
Aug 11, 2016 0.1582 0.1600 0.1521 0.1561 116,997 -0.00(-2.44%)
Aug 10, 2016 0.1680 0.1689 0.1589 0.1600 83,543 -0.00(-2.56%)
Aug 09, 2016 0.1615 0.1642 0.1580 0.1642 3,537 +0.00(+2.63%)
Aug 08, 2016 0.1630 0.1630 0.1502 0.1600 31,765 +0.01(+9.97%)
Aug 05, 2016 0.1548 0.1719 0.1455 0.1455 134,496 -0.01(-8.38%)
Aug 04, 2016 0.1480 0.1625 0.1480 0.1588 27,000 +0.01(+5.17%)
Aug 03, 2016 0.1600 0.1655 0.1510 0.1510 83,250 -0.01(-4.67%)
Aug 02, 2016 0.1720 0.1751 0.1584 0.1584 135,412 -0.02(-12.00%)
Aug 01, 2016 0.1650 0.1803 0.1650 0.1800 50,244 +0.02(+10.63%)
Jul 29, 2016 0.1710 0.1710 0.1590 0.1627 67,489 -0.01(-5.52%)
Jul 28, 2016 0.1625 0.1735 0.1619 0.1722 43,488 +0.01(+5.00%)
Jul 27, 2016 0.1620 0.1660 0.1607 0.1640 49,600 +0.00(+1.23%)
Jul 26, 2016 0.1651 0.1688 0.1608 0.1620 31,850 -0.01(-7.90%)
Jul 25, 2016 0.1840 0.1900 0.1652 0.1759 101,000 +0.00(+1.62%)
Jul 22, 2016 0.1853 0.1913 0.1725 0.1731 106,505 -0.01(-4.94%)
Jul 21, 2016 0.1770 0.1900 0.1741 0.1821 89,834 +0.00(+2.25%)
Jul 20, 2016 0.1860 0.1885 0.1701 0.1781 48,660 -0.01(-6.31%)
Jul 19, 2016 0.1900 0.1901 0.1744 0.1901 33,018 +0.00(+0.05%)
Jul 18, 2016 0.1753 0.1900 0.1721 0.1900 127,424 +0.01(+8.20%)
Jul 15, 2016 0.1890 0.1910 0.1749 0.1756 49,975 -0.01(-6.10%)
Jul 14, 2016 0.1760 0.1870 0.1737 0.1870 110,052 +0.01(+6.86%)
Jul 13, 2016 0.1714 0.1750 0.1660 0.1750 27,051 +0.01(+7.30%)
Jul 12, 2016 0.1675 0.1752 0.1600 0.1631 40,598 +0.00(+0.68%)
Jul 11, 2016 0.1610 0.1664 0.1610 0.1620 11,932 +0.00(+1.25%)
Jul 08, 2016 0.1589 0.1690 0.1589 0.1600 33,800 -0.00(-2.79%)
Jul 07, 2016 0.1686 0.1686 0.1520 0.1646 58,331 -0.00(-0.50%)
Jul 05, 2016 0.1690 0.1729 0.1600 0.1654 51,797 +0.00(+0.26%)
Jul 01, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 30, 2016 0.1640 0.1709 0.1590 0.1600 12,824 -0.01(-3.03%)
Jun 29, 2016 0.1600 0.1650 0.1600 0.1650 3,095 -0.00(-2.25%)
Jun 28, 2016 0.1600 0.1779 0.1600 0.1688 82,548 +0.01(+4.26%)
Jun 27, 2016 0.1700 0.1712 0.1540 0.1619 77,133 -0.02(-9.50%)
Jun 24, 2016 0.1760 0.1789 0.1629 0.1789 95,109 +0.00(+0.56%)
Jun 23, 2016 0.1716 0.1860 0.1672 0.1779 83,668 +0.00(+0.68%)
Jun 22, 2016 0.1775 0.1853 0.1716 0.1767 32,290 -0.00(-1.83%)
Jun 21, 2016 0.1789 0.1820 0.1789 0.1800 15,050 +0.00(+0.00%)
Jun 20, 2016 0.1896 0.1968 0.1800 0.1800 24,527 -0.00(-0.17%)
Jun 17, 2016 0.1774 0.1929 0.1774 0.1803 91,268 +0.00(+0.17%)
Jun 16, 2016 0.1795 0.1889 0.1789 0.1800 24,435 -0.01(-4.05%)
Jun 15, 2016 0.1706 0.1876 0.1701 0.1876 62,350 +0.01(+7.20%)
Jun 14, 2016 0.1800 0.1800 0.1723 0.1750 74,374 -0.00(-0.46%)
Jun 13, 2016 0.1852 0.1901 0.1758 0.1758 40,207 -0.01(-7.57%)
Jun 10, 2016 0.1783 0.1942 0.1783 0.1902 45,369 +0.01(+5.55%)
Jun 09, 2016 0.1777 0.1889 0.1750 0.1802 72,069 -0.00(-1.26%)
Jun 08, 2016 0.1953 0.1953 0.1809 0.1825 288,645 -0.01(-7.36%)
Jun 07, 2016 0.1972 0.2050 0.1895 0.1970 157,961 +0.01(+3.68%)
Jun 06, 2016 0.1880 0.2000 0.1880 0.1900 92,937 -0.00(-0.68%)
Jun 03, 2016 0.1878 0.1914 0.1800 0.1913 47,526 +0.01(+7.77%)
Jun 02, 2016 0.1759 0.1777 0.1739 0.1775 32,457 -0.00(-2.14%)
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.