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 (%)
Sep 29, 2017 0.1400 0.1450 0.1400 0.1450 201,440 +0.00(+3.57%)
Sep 28, 2017 0.1450 0.1450 0.1400 0.1400 74,300 +0.00(+0.00%)
Sep 27, 2017 0.1500 0.1500 0.1400 0.1400 145,200 -0.00(-3.45%)
Sep 26, 2017 0.1550 0.1550 0.1450 0.1450 211,000 +0.00(+0.00%)
Sep 25, 2017 0.1500 0.1550 0.1450 0.1450 136,605 -0.01(-3.33%)
Sep 22, 2017 0.1550 0.1600 0.1500 0.1500 380,996 -0.01(-3.23%)
Sep 21, 2017 0.1400 0.1600 0.1400 0.1550 759,361 +0.01(+10.71%)
Sep 20, 2017 0.1450 0.1450 0.1400 0.1400 161,350 +0.00(+0.00%)
Sep 19, 2017 0.1450 0.1450 0.1400 0.1400 74,800 -0.00(-3.45%)
Sep 18, 2017 0.1400 0.1500 0.1400 0.1450 452,868 +0.00(+3.57%)
Sep 15, 2017 0.1450 0.1450 0.1400 0.1400 107,800 +0.00(+0.00%)
Sep 14, 2017 0.1350 0.1450 0.1350 0.1400 99,735 +0.01(+3.70%)
Sep 13, 2017 0.1300 0.1400 0.1300 0.1350 398,720 +0.01(+3.85%)
Sep 12, 2017 0.1300 0.1350 0.1300 0.1300 53,111 -0.01(-3.70%)
Sep 11, 2017 0.1300 0.1350 0.1300 0.1350 60,444 +0.01(+3.85%)
Sep 08, 2017 0.1350 0.1300 0.1300 319,735 -0.01(-3.70%)
Sep 07, 2017 0.1350 0.1400 0.1350 0.1350 32,100 +0.00(+0.00%)
Sep 06, 2017 0.1350 0.1400 0.1350 0.1350 165,619 +0.00(+0.00%)
Sep 05, 2017 0.1350 0.1400 0.1350 0.1350 106,570 -0.01(-3.57%)
Sep 01, 2017 0.1400 0.1400 0.1350 0.1400 108,737 +0.00(+0.00%)
Aug 31, 2017 0.1350 0.1400 0.1250 0.1400 321,850 +0.01(+7.69%)
Aug 30, 2017 0.1300 0.1350 0.1250 0.1300 336,807 +0.01(+4.00%)
Aug 29, 2017 0.1350 0.1350 0.1250 0.1250 289,192 -0.01(-3.85%)
Aug 28, 2017 0.1250 0.1350 0.1250 0.1300 75,690 +0.00(+0.00%)
Aug 25, 2017 0.1250 0.1300 0.1250 0.1300 78,720 +0.01(+4.00%)
Aug 24, 2017 0.1250 0.1350 0.1250 0.1250 170,500 +0.00(+0.00%)
Aug 23, 2017 0.1300 0.1300 0.1250 0.1250 266,842 -0.01(-3.85%)
Aug 22, 2017 0.1300 0.1350 0.1300 0.1300 105,164 -0.01(-3.70%)
Aug 21, 2017 0.1400 0.1450 0.1350 0.1350 90,572 +0.00(+0.00%)
Aug 18, 2017 0.1400 0.1400 0.1350 0.1350 38,583 +0.00(+0.00%)
Aug 17, 2017 0.1300 0.1375 0.1300 0.1350 129,000 +0.01(+3.85%)
Aug 16, 2017 0.1300 0.1350 0.1300 0.1300 50,500 -0.01(-3.70%)
Aug 15, 2017 0.1300 0.1350 0.1300 0.1350 144,004 +0.00(+0.00%)
Aug 14, 2017 0.1400 0.1450 0.1300 0.1350 413,274 -0.01(-3.57%)
Aug 11, 2017 0.1400 0.1450 0.1400 0.1400 91,400 -0.00(-3.45%)
Aug 10, 2017 0.1500 0.1500 0.1400 0.1450 70,800 -0.01(-3.33%)
Aug 09, 2017 0.1500 0.1525 0.1450 0.1500 151,700 +0.01(+3.45%)
Aug 08, 2017 0.1550 0.1550 0.1450 0.1450 387,957 +0.00(+0.00%)
Aug 04, 2017 0.1450 0.1500 0.1450 0.1450 202,950 +0.00(+0.00%)
Aug 03, 2017 0.1350 0.1450 0.1350 0.1450 381,277 +0.01(+7.41%)
Aug 02, 2017 0.1400 0.1400 0.1350 0.1350 89,897 -0.01(-3.57%)
Aug 01, 2017 0.1400 0.1400 0.1350 0.1400 106,785 +0.00(+1.82%)
Jul 31, 2017 0.1350 0.1400 0.1350 0.1375 102,072 -0.00(-1.79%)
Jul 28, 2017 0.1400 0.1400 0.1350 0.1400 63,050 +0.00(+0.00%)
Jul 27, 2017 0.1350 0.1400 0.1350 0.1400 23,278 +0.00(+0.00%)
Jul 26, 2017 0.1350 0.1400 0.1350 0.1400 20,270 +0.00(+0.00%)
Jul 25, 2017 0.1450 0.1450 0.1350 0.1400 25,200 +0.00(+0.00%)
Jul 24, 2017 0.1400 0.1450 0.1375 0.1400 84,182 -0.00(-3.45%)
Jul 21, 2017 0.1350 0.1450 0.1350 0.1450 64,629 +0.00(+3.57%)
Jul 20, 2017 0.1350 0.1400 0.1350 0.1400 34,100 +0.00(+0.00%)
Jul 19, 2017 0.1400 0.1450 0.1350 0.1400 66,146 +0.01(+3.70%)
Jul 18, 2017 0.1350 0.1400 0.1350 0.1350 24,532 +0.00(+0.00%)
Jul 17, 2017 0.1350 0.1400 0.1350 0.1350 13,100 +0.00(+0.00%)
Jul 14, 2017 0.1400 0.1450 0.1350 0.1350 40,428 -0.01(-3.57%)
Jul 13, 2017 0.1400 0.1450 0.1350 0.1400 39,300 +0.00(+0.00%)
Jul 12, 2017 0.1350 0.1450 0.1350 0.1400 15,620 -0.00(-3.45%)
Jul 11, 2017 0.1450 0.1450 0.1350 0.1450 12,918 +0.00(+0.00%)
Jul 10, 2017 0.1350 0.1450 0.1350 0.1450 126,242 +0.00(+0.00%)
Jul 07, 2017 0.1450 0.1450 0.1350 0.1450 91,933 +0.00(+0.00%)
Jul 06, 2017 0.1450 0.1500 0.1350 0.1450 137,872 +0.00(+0.00%)
Jul 05, 2017 0.1350 0.1450 0.1350 0.1450 146,970 +0.00(+3.57%)
Jul 04, 2017 0.1400 0.1400 0.1350 0.1400 18,000 +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.