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 (%)
Sep 30, 2016 0.2000 0.2100 0.2000 0.2050 66,300 -0.01(-2.38%)
Sep 29, 2016 0.2000 0.2100 0.2000 0.2100 126,552 +0.01(+5.00%)
Sep 28, 2016 0.2100 0.2100 0.2000 0.2000 131,938 -0.01(-4.76%)
Sep 27, 2016 0.2200 0.2200 0.2000 0.2100 384,448 -0.01(-4.55%)
Sep 26, 2016 0.2200 0.2200 0.2150 0.2200 54,000 +0.00(+0.00%)
Sep 23, 2016 0.2150 0.2200 0.2100 0.2200 96,810 +0.01(+2.33%)
Sep 22, 2016 0.2200 0.2200 0.2150 0.2150 97,600 -0.01(-2.27%)
Sep 21, 2016 0.2100 0.2200 0.2100 0.2200 104,300 +0.02(+7.32%)
Sep 20, 2016 0.2200 0.2200 0.2050 0.2050 147,295 -0.01(-2.38%)
Sep 19, 2016 0.2150 0.2200 0.2100 0.2100 132,000 +0.01(+2.44%)
Sep 16, 2016 0.2050 0.2150 0.2050 0.2050 67,344 +0.00(+0.00%)
Sep 15, 2016 0.2050 0.2100 0.2050 0.2050 155,215 -0.01(-2.38%)
Sep 14, 2016 0.2100 0.2150 0.2050 0.2100 40,464 +0.01(+2.44%)
Sep 13, 2016 0.2000 0.2150 0.2000 0.2050 37,300 -0.01(-4.65%)
Sep 12, 2016 0.2100 0.2200 0.2000 0.2150 154,050 +0.01(+2.38%)
Sep 09, 2016 0.2200 0.2200 0.2100 0.2100 699,750 -0.01(-4.55%)
Sep 08, 2016 0.2150 0.2200 0.2100 0.2200 66,900 +0.01(+2.33%)
Sep 07, 2016 0.2150 0.2200 0.2100 0.2150 121,556 +0.00(+0.00%)
Sep 06, 2016 0.2050 0.2200 0.2050 0.2150 215,380 +0.01(+4.88%)
Sep 02, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 01, 2016 0.2000 0.2150 0.2000 0.2050 123,270 +0.00(+2.50%)
Aug 31, 2016 0.2050 0.2050 0.2000 0.2000 121,300 -0.00(-2.44%)
Aug 30, 2016 0.2000 0.2050 0.1900 0.2050 59,930 +0.00(+0.00%)
Aug 29, 2016 0.1950 0.2050 0.1950 0.2050 45,590 +0.00(+2.50%)
Aug 26, 2016 0.1900 0.2000 0.1900 0.2000 52,500 +0.01(+2.56%)
Aug 25, 2016 0.2000 0.2000 0.1900 0.1950 132,447 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2050 0.1950 0.1950 122,275 -0.01(-4.88%)
Aug 23, 2016 0.1950 0.2050 0.1950 0.2050 131,025 +0.00(+2.50%)
Aug 22, 2016 0.1950 0.2050 0.1900 0.2000 61,115 +0.00(+0.00%)
Aug 19, 2016 0.1950 0.2050 0.1950 0.2000 73,549 +0.00(+0.00%)
Aug 18, 2016 0.2000 0.2050 0.1950 0.2000 58,850 +0.00(+0.00%)
Aug 17, 2016 0.2000 0.2050 0.1900 0.2000 170,402 +0.00(+0.00%)
Aug 16, 2016 0.2050 0.2050 0.1950 0.2000 60,075 +0.00(+0.00%)
Aug 15, 2016 0.2000 0.2050 0.1950 0.2000 367,946 +0.00(+0.00%)
Aug 12, 2016 0.2000 0.2100 0.2000 0.2000 117,968 +0.00(+0.00%)
Aug 11, 2016 0.2150 0.2150 0.2000 0.2000 177,113 -0.01(-6.98%)
Aug 10, 2016 0.2100 0.2200 0.2100 0.2150 225,563 +0.01(+2.38%)
Aug 09, 2016 0.2150 0.2200 0.2100 0.2100 107,800 +0.01(+2.44%)
Aug 08, 2016 0.2100 0.2200 0.1950 0.2050 173,500 +0.00(+2.50%)
Aug 05, 2016 0.1950 0.2200 0.1950 0.2000 248,390 +0.00(+0.00%)
Aug 04, 2016 0.2000 0.2050 0.1950 0.2000 188,695 -0.00(-2.44%)
Aug 03, 2016 0.2000 0.2100 0.1950 0.2050 350,950 +0.00(+0.00%)
Aug 02, 2016 0.2150 0.2250 0.2050 0.2050 731,240 -0.02(-8.89%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Jul 28, 2016 0.2200 0.2250 0.2150 0.2150 213,576 +0.00(+0.00%)
Jul 27, 2016 0.2150 0.2250 0.2150 0.2150 141,280 +0.00(+0.00%)
Jul 26, 2016 0.2250 0.2300 0.2150 0.2150 220,408 -0.01(-4.44%)
Jul 25, 2016 0.2350 0.2450 0.2200 0.2250 358,760 -0.01(-6.25%)
Jul 22, 2016 0.2450 0.2450 0.2300 0.2400 283,057 -0.01(-2.04%)
Jul 21, 2016 0.2350 0.2600 0.2350 0.2450 294,663 +0.01(+4.26%)
Jul 20, 2016 0.2400 0.2400 0.2350 0.2350 99,055 -0.01(-4.08%)
Jul 19, 2016 0.2450 0.2450 0.2250 0.2450 406,291 +0.00(+0.00%)
Jul 18, 2016 0.2400 0.2450 0.2300 0.2450 131,900 +0.01(+4.26%)
Jul 15, 2016 0.2400 0.2450 0.2300 0.2350 360,192 -0.01(-2.08%)
Jul 14, 2016 0.2300 0.2450 0.2200 0.2400 812,922 +0.02(+9.09%)
Jul 13, 2016 0.2150 0.2250 0.2150 0.2200 61,596 +0.01(+2.33%)
Jul 12, 2016 0.2100 0.2250 0.2100 0.2150 159,285 +0.00(+0.00%)
Jul 11, 2016 0.2150 0.2250 0.2100 0.2150 131,243 +0.00(+0.00%)
Jul 08, 2016 0.2200 0.2100 0.2150 121,525 +0.01(+2.38%)
Jul 07, 2016 0.2050 0.2150 0.2000 0.2100 129,875 +0.00(+0.00%)
Jul 05, 2016 0.2100 0.2200 0.2100 0.2100 121,150 +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.