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 30, 2019 0.0500 0.0500 0.0500 0.0500 1,263,800 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0.0500 526,489 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 135,950 +0.00(+0.00%)
Sep 25, 2019 0.0600 0.0600 0.0500 0.0500 79,250 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0600 0.0500 0.0500 227,500 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 379,248 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0600 0.0500 0.0500 422,733 +0.00(+0.00%)
Sep 19, 2019 0.0500 0.0600 0.0500 0.0500 350,999 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0.0500 404,133 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0600 0.0500 0.0500 480,900 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 143,834 +0.00(+0.00%)
Sep 13, 2019 0.0500 0.0600 0.0500 0.0500 133,000 -0.01(-16.67%)
Sep 12, 2019 0.0600 0.0600 0.0500 0.0600 471,400 +0.00(+0.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 296,000 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0600 0.0500 0.0600 595,000 +0.01(+20.00%)
Sep 09, 2019 0.0500 0.0600 0.0500 0.0500 305,800 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0600 0.0500 0.0500 1,041,350 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 362,000 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0.0500 341,100 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0600 0.0500 0.0500 329,985 +0.00(+0.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2019 0.0500 0.0600 0.0500 0.0500 316,100 +0.00(+0.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0.0500 442,288 +0.00(+0.00%)
Aug 27, 2019 0.0500 0.0600 0.0500 0.0500 523,200 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0600 0.0500 0.0500 508,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0600 0.0500 0.0500 336,500 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0600 0.0500 0.0500 453,225 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0600 0.0500 0.0500 182,310 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0600 0.0500 0.0500 380,000 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0600 0.0500 0.0500 1,452,000 -0.01(-16.67%)
Aug 16, 2019 0.0600 0.0600 0.0500 0.0600 590,352 +0.01(+20.00%)
Aug 15, 2019 0.0600 0.0600 0.0500 0.0500 632,934 -0.01(-16.67%)
Aug 14, 2019 0.0600 0.0600 0.0600 0.0600 237,000 +0.00(+0.00%)
Aug 13, 2019 0.0600 0.0700 0.0600 0.0600 793,165 +0.00(+0.00%)
Aug 12, 2019 0.0700 0.0700 0.0600 0.0600 1,144,275 +0.00(+0.00%)
Aug 09, 2019 0.0600 0.0700 0.0600 0.0600 482,600 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0700 0.0600 0.0600 191,500 +0.00(+0.00%)
Aug 07, 2019 0.0700 0.0700 0.0600 0.0600 269,250 +0.00(+0.00%)
Aug 06, 2019 0.0700 0.0700 0.0600 0.0600 433,949 -0.01(-14.29%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0800 0.0600 0.0700 1,227,550 +0.01(+16.67%)
Jul 31, 2019 0.0600 0.0600 0.0600 0.0600 159,320 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0600 0.0600 282,894 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 259,006 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0700 0.0600 0.0600 400,998 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0.0600 380,449 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0700 0.0600 0.0600 725,500 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0600 0.0600 390,968 -0.01(-14.29%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 573,856 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0700 0.0600 0.0700 318,000 +0.01(+16.67%)
Jul 18, 2019 0.0700 0.0700 0.0600 0.0600 1,135,138 -0.01(-14.29%)
Jul 17, 2019 0.0700 0.0700 0.0700 0.0700 387,300 +0.00(+0.00%)
Jul 16, 2019 0.0700 0.0700 0.0700 0.0700 301,319 +0.00(+0.00%)
Jul 15, 2019 0.0700 0.0700 0.0700 0.0700 365,400 +0.00(+0.00%)
Jul 12, 2019 0.0700 0.0700 0.0700 0.0700 432,318 +0.00(+0.00%)
Jul 11, 2019 0.0700 0.0800 0.0700 0.0700 1,164,900 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0700 0.0700 1,147,500 -0.01(-12.50%)
Jul 09, 2019 0.0800 0.0800 0.0800 0.0800 722,650 +0.00(+0.00%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 31,700 +0.00(+0.00%)
Jul 05, 2019 0.0800 0.0800 0.0800 0.0800 150,100 -0.01(-11.11%)
Jul 04, 2019 0.0800 0.0900 0.0800 0.0900 58,600 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0900 0.0800 0.0900 381,371 +0.01(+12.50%)
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.