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: 3:36 PM EDT, May 28, 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, 2020 0.0650 0.0650 0.0600 0.0650 130 +0.01(+8.33%)
Sep 29, 2020 0.0650 0.0650 0.0600 0.0600 1,340 +0.00(+0.00%)
Sep 28, 2020 0.0700 0.0700 0.0600 0.0600 2,248 -0.01(-14.29%)
Sep 25, 2020 0.0600 0.0700 0.0600 0.0700 3 +0.01(+7.69%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 4,160 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0650 0.0650 8,789 +0.00(+0.00%)
Sep 22, 2020 0.0600 0.0650 0.0600 0.0650 124,000 +0.01(+8.33%)
Sep 21, 2020 0.0600 0.0650 0.0600 0.0600 4,803 -0.01(-7.69%)
Sep 18, 2020 0.0650 0.0700 0.0650 0.0650 9 -0.01(-7.14%)
Sep 17, 2020 0.0650 0.0700 0.0650 0.0700 149,500 +0.01(+7.69%)
Sep 16, 2020 0.0650 0.0700 0.0650 0.0650 1,467 +0.00(+0.00%)
Sep 15, 2020 0.0650 0.0700 0.0650 0.0650 215,500 +0.00(+0.00%)
Sep 14, 2020 0.0700 0.0700 0.0650 0.0650 3,899 +0.00(+0.00%)
Sep 11, 2020 0.0600 0.0700 0.0600 0.0650 1,640 +0.00(+0.00%)
Sep 10, 2020 0.0650 0.0700 0.0650 0.0650 1,386 +0.00(+0.00%)
Sep 09, 2020 0.0700 0.0700 0.0650 0.0650 3,374 -0.01(-7.14%)
Sep 08, 2020 0.0700 0.0700 0.0650 0.0700 1,470 +0.01(+7.69%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2020 0.0650 0.0700 0.0600 0.0700 6,382 +0.01(+7.69%)
Sep 02, 2020 0.0600 0.0700 0.0600 0.0650 3,258 +0.00(+0.00%)
Sep 01, 2020 0.0650 0.0700 0.0650 0.0650 2,561 +0.00(+0.00%)
Aug 31, 2020 0.0700 0.0700 0.0650 0.0650 5,180 -0.01(-7.14%)
Aug 28, 2020 0.0700 0.0700 0.0650 0.0700 34 +0.00(+0.00%)
Aug 27, 2020 0.0650 0.0700 0.0650 0.0700 1,108 +0.01(+7.69%)
Aug 26, 2020 0.0650 0.0700 0.0650 0.0650 72,300 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0700 0.0650 0.0650 3,374 -0.01(-7.14%)
Aug 24, 2020 0.0650 0.0700 0.0650 0.0700 1,060 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0650 0.0700 210 -0.00(-6.67%)
Aug 20, 2020 0.0750 0.0750 0.0700 0.0750 53,004 +0.00(+7.14%)
Aug 19, 2020 0.0750 0.0800 0.0700 0.0700 1,103,233 -0.01(-12.50%)
Aug 18, 2020 0.0800 0.0800 0.0750 0.0800 285,557 +0.01(+6.67%)
Aug 17, 2020 0.0750 0.0800 0.0700 0.0750 566,066 -0.01(-6.25%)
Aug 14, 2020 0.0800 0.0800 0.0750 0.0800 199,375 +0.00(+0.00%)
Aug 13, 2020 0.0800 0.0800 0.0700 0.0800 522,566 +0.00(+0.00%)
Aug 12, 2020 0.0750 0.0800 0.0750 0.0800 430,204 +0.00(+0.00%)
Aug 11, 2020 0.0850 0.0850 0.0800 0.0800 308,139 -0.01(-5.88%)
Aug 10, 2020 0.0800 0.0850 0.0750 0.0850 805,083 +0.01(+13.33%)
Aug 07, 2020 0.0850 0.0850 0.0750 0.0750 418,950 -0.01(-11.76%)
Aug 06, 2020 0.0750 0.0850 0.0700 0.0850 1,057,466 +0.01(+6.25%)
Aug 05, 2020 0.0800 0.0800 0.0800 0.0800 5,660 +0.00(+0.00%)
Aug 04, 2020 0.0700 0.0800 0.0700 0.0800 7,562 +0.01(+14.29%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2020 0.0700 0.0700 0.0650 0.0700 2,455 +0.00(+0.00%)
Jul 29, 2020 0.0750 0.0800 0.0650 0.0700 9,490 +0.00(+0.00%)
Jul 28, 2020 0.0950 0.0950 0.0700 0.0700 31,996 -0.02(-22.22%)
Jul 27, 2020 0.0650 0.1000 0.0650 0.0900 72,674 +0.02(+38.46%)
Jul 24, 2020 0.0550 0.0700 0.0500 0.0650 161 +0.01(+30.00%)
Jul 23, 2020 0.0550 0.0550 0.0500 0.0500 2,231 -0.01(-16.67%)
Jul 22, 2020 0.0600 0.0600 0.0500 0.0600 45,500 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0600 0.0500 0.0600 102,000 +0.00(+0.00%)
Jul 20, 2020 0.0500 0.0600 0.0500 0.0600 520,368 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0600 0.0600 0.0600 348,148 +0.00(+0.00%)
Jul 16, 2020 0.0600 0.0600 0.0600 0.0600 29,213 +0.00(+0.00%)
Jul 15, 2020 0.0600 0.0600 0.0600 0.0600 54,245 +0.00(+0.00%)
Jul 14, 2020 0.0600 0.0600 0.0600 0.0600 5,150 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0600 0.0500 0.0600 280,150 +0.00(+0.00%)
Jul 10, 2020 0.0500 0.0600 0.0500 0.0600 198,519 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0600 0.0500 0.0600 59,905 +0.00(+0.00%)
Jul 08, 2020 0.0600 0.0600 0.0600 0.0600 129,676 +0.00(+0.00%)
Jul 07, 2020 0.0600 0.0600 0.0500 0.0600 340,600 +0.00(+0.00%)
Jul 06, 2020 0.0600 0.0600 0.0500 0.0600 65,000 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0600 0.0500 0.0600 34,500 +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.