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 (%)
Sep 30, 2019 0.0406 0.0406 0.0331 0.0365 487,875 -0.00(-0.54%)
Sep 26, 2019 0.0367 0.0367 0.0367 0 -0.00(-8.48%)
Sep 25, 2019 0.0367 0.0404 0.0340 0.0401 30,000 +0.00(+11.39%)
Sep 24, 2019 0.0380 0.0390 0.0360 0.0360 100,700 -0.00(-5.26%)
Sep 23, 2019 0.0390 0.0400 0.0380 0.0380 99,348 -0.00(-5.00%)
Sep 20, 2019 0.0359 0.0437 0.0359 0.0400 132,600 +0.00(+0.00%)
Sep 19, 2019 0.0418 0.0418 0.0400 0.0400 50,012 +0.00(+0.00%)
Sep 18, 2019 0.0366 0.0410 0.0365 0.0400 85,231 -0.00(-0.50%)
Sep 17, 2019 0.0413 0.0420 0.0400 0.0402 36,990 +0.00(+0.25%)
Sep 16, 2019 0.0400 0.0431 0.0400 0.0401 87,300 -0.00(-0.99%)
Sep 13, 2019 0.0410 0.0410 0.0405 0.0405 1,000 +0.00(+1.00%)
Sep 12, 2019 0.0401 0.0480 0.0390 0.0401 272,400 -0.00(-0.50%)
Sep 11, 2019 0.0400 0.0437 0.0400 0.0403 188,175 +0.00(+0.75%)
Sep 10, 2019 0.0410 0.0472 0.0351 0.0400 133,183 +0.00(+13.96%)
Sep 09, 2019 0.0355 0.0420 0.0340 0.0351 28,020 +0.00(+3.24%)
Sep 06, 2019 0.0401 0.0410 0.0301 0.0340 321,500 +0.00(+1.49%)
Sep 05, 2019 0.0329 0.0335 0.0329 0.0335 29,100 -0.00(-4.29%)
Sep 04, 2019 0.0326 0.0404 0.0326 0.0350 28,000 +0.00(+0.00%)
Sep 03, 2019 0.0363 0.0440 0.0330 0.0350 227,491 +0.00(+0.00%)
Aug 30, 2019 0.0400 0.0428 0.0350 0.0350 273,500 -0.00(-7.89%)
Aug 29, 2019 0.0387 0.0420 0.0380 0.0380 233,500 -0.00(-2.31%)
Aug 28, 2019 0.0400 0.0406 0.0380 0.0389 283,048 +0.00(+2.10%)
Aug 27, 2019 0.0404 0.0410 0.0365 0.0381 160,890 -0.00(-4.75%)
Aug 26, 2019 0.0400 0.0423 0.0400 0.0400 4,133 +0.00(+0.00%)
Aug 23, 2019 0.0394 0.0420 0.0347 0.0400 191,000 +0.00(+0.00%)
Aug 22, 2019 0.0375 0.0420 0.0375 0.0400 18,800 -0.00(-0.25%)
Aug 21, 2019 0.0400 0.0425 0.0400 0.0401 4,825 -0.00(-0.99%)
Aug 20, 2019 0.0422 0.0424 0.0400 0.0405 46,445 +0.00(+1.25%)
Aug 19, 2019 0.0400 0.0441 0.0383 0.0400 149,175 -0.00(-9.91%)
Aug 16, 2019 0.0442 0.0444 0.0416 0.0444 36,100 +0.00(+10.72%)
Aug 15, 2019 0.0406 0.0420 0.0401 0.0401 142,732 -0.00(-0.74%)
Aug 14, 2019 0.0455 0.0484 0.0404 0.0404 62,100 -0.00(-3.81%)
Aug 13, 2019 0.0446 0.0446 0.0404 0.0420 48,000 -0.00(-7.69%)
Aug 12, 2019 0.0488 0.0488 0.0404 0.0455 228,739 -0.00(-2.15%)
Aug 09, 2019 0.0488 0.0518 0.0465 0.0465 76,200 -0.00(-2.11%)
Aug 08, 2019 0.0523 0.0523 0.0440 0.0475 211,200 -0.00(-4.04%)
Aug 07, 2019 0.0484 0.0500 0.0450 0.0495 37,555 -0.00(-1.00%)
Aug 06, 2019 0.0500 0.0529 0.0450 0.0500 150,509 -0.00(-9.09%)
Aug 05, 2019 0.0607 0.0607 0.0500 0.0550 98,770 -0.00(-2.83%)
Aug 02, 2019 0.0565 0.0599 0.0474 0.0566 99,400 +0.00(+2.91%)
Aug 01, 2019 0.0455 0.0550 0.0455 0.0550 84,850 +0.01(+20.35%)
Jul 31, 2019 0.0473 0.0473 0.0406 0.0457 82,060 +0.00(+1.56%)
Jul 30, 2019 0.0406 0.0470 0.0406 0.0450 53,766 +0.00(+0.00%)
Jul 29, 2019 0.0429 0.0476 0.0389 0.0450 122,288 -0.00(-1.10%)
Jul 26, 2019 0.0449 0.0485 0.0406 0.0455 258,800 -0.00(-5.21%)
Jul 25, 2019 0.0471 0.0492 0.0456 0.0480 16,365 +0.00(+6.67%)
Jul 24, 2019 0.0444 0.0489 0.0444 0.0450 32,100 -0.00(-7.60%)
Jul 23, 2019 0.0483 0.0506 0.0463 0.0487 45,000 -0.01(-10.64%)
Jul 22, 2019 0.0520 0.0549 0.0480 0.0545 107,000 +0.00(+1.11%)
Jul 19, 2019 0.0490 0.0539 0.0430 0.0539 76,400 +0.01(+13.71%)
Jul 18, 2019 0.0535 0.0535 0.0441 0.0474 372,395 -0.00(-7.06%)
Jul 17, 2019 0.0500 0.0525 0.0500 0.0510 118,356 +0.00(+2.00%)
Jul 16, 2019 0.0550 0.0550 0.0500 0.0500 124,134 -0.00(-9.09%)
Jul 15, 2019 0.0537 0.0559 0.0487 0.0550 206,225 +0.00(+5.36%)
Jul 12, 2019 0.0524 0.0554 0.0500 0.0522 657,400 -0.00(-4.57%)
Jul 11, 2019 0.0522 0.0576 0.0522 0.0547 104,403 -0.01(-8.68%)
Jul 10, 2019 0.0581 0.0600 0.0520 0.0599 398,100 +0.00(+5.09%)
Jul 09, 2019 0.0550 0.0600 0.0532 0.0570 33,290 +0.00(+1.79%)
Jul 08, 2019 0.0620 0.0638 0.0560 0.0560 134,300 -0.00(-6.67%)
Jul 05, 2019 0.0568 0.0621 0.0568 0.0600 28,900 -0.00(-3.69%)
Jul 03, 2019 0.0534 0.0623 0.0534 0.0623 400 +0.01(+13.27%)
Jul 02, 2019 0.0575 0.0620 0.0532 0.0550 331,542 -0.00(-5.98%)
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.