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: 3:59 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 28, 2018 0.0800 0.0800 0.0700 0.0800 76,054 +0.01(+14.29%)
Sep 27, 2018 0.0700 0.0700 0.0700 0.0700 165,000 +0.00(+0.00%)
Sep 26, 2018 0.0700 0.0700 0.0700 0.0700 228,000 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0700 0.0700 375,996 +0.00(+0.00%)
Sep 24, 2018 0.0800 0.0800 0.0700 0.0700 130,843 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.0800 0.0700 0.0700 282,000 +0.00(+0.00%)
Sep 20, 2018 0.0700 0.0800 0.0700 0.0700 169,599 +0.00(+0.00%)
Sep 19, 2018 0.0700 0.0700 0.0700 0.0700 100,600 +0.00(+0.00%)
Sep 18, 2018 0.0700 0.0800 0.0700 0.0700 180,814 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0800 0.0700 0.0700 202,075 +0.00(+0.00%)
Sep 14, 2018 0.0700 0.0800 0.0700 0.0700 164,629 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0800 0.0700 0.0700 803,733 -0.01(-12.50%)
Sep 12, 2018 0.0800 0.0800 0.0700 0.0800 187,343 +0.00(+0.00%)
Sep 11, 2018 0.0800 0.0800 0.0800 0.0800 658,712 +0.00(+0.00%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 313,500 +0.00(+0.00%)
Sep 07, 2018 0.0900 0.0900 0.0800 0.0800 80,916 +0.00(+0.00%)
Sep 06, 2018 0.0800 0.0900 0.0800 0.0800 346,377 +0.00(+0.00%)
Sep 05, 2018 0.0800 0.0900 0.0800 0.0800 192,876 +0.00(+0.00%)
Sep 04, 2018 0.0800 0.0800 0.0800 0.0800 24,175 +0.00(+0.00%)
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%)
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.