Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (TSX: AVL )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 13, 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 (%)
Apr 30, 2021 0.1800 0.1850 0.1750 0.1750 149,626 -0.01(-5.41%)
Apr 29, 2021 0.1850 0.1900 0.1800 0.1850 240,142 -0.01(-2.63%)
Apr 28, 2021 0.1950 0.2050 0.1900 0.1900 364,850 -0.01(-5.00%)
Apr 27, 2021 0.1950 0.2050 0.1950 0.2000 450,470 +0.01(+2.56%)
Apr 26, 2021 0.1750 0.1950 0.1750 0.1950 723,627 +0.02(+8.33%)
Apr 23, 2021 0.1750 0.1800 0.1750 0.1800 365,205 +0.00(+0.00%)
Apr 22, 2021 0.1750 0.1850 0.1750 0.1800 239,900 +0.00(+0.00%)
Apr 21, 2021 0.1800 0.1850 0.1750 0.1800 383,049 +0.01(+2.86%)
Apr 20, 2021 0.1850 0.1850 0.1750 0.1750 157,534 -0.01(-5.41%)
Apr 19, 2021 0.1800 0.1850 0.1700 0.1850 315,967 +0.01(+5.71%)
Apr 16, 2021 0.1750 0.1800 0.1750 0.1750 328,041 +0.00(+0.00%)
Apr 15, 2021 0.1800 0.1850 0.1750 0.1750 257,735 -0.01(-2.78%)
Apr 14, 2021 0.1800 0.1900 0.1750 0.1800 364,401 +0.00(+0.00%)
Apr 13, 2021 0.1950 0.2000 0.1800 0.1800 662,120 -0.01(-5.26%)
Apr 12, 2021 0.2050 0.2050 0.1850 0.1900 888,071 -0.01(-5.00%)
Apr 09, 2021 0.2100 0.2100 0.2000 0.2000 260,695 -0.00(-2.44%)
Apr 08, 2021 0.2150 0.2150 0.2000 0.2050 204,981 -0.01(-2.38%)
Apr 07, 2021 0.2250 0.2250 0.2000 0.2100 508,561 -0.01(-4.55%)
Apr 06, 2021 0.2150 0.2300 0.2150 0.2200 231,180 +0.00(+0.00%)
Apr 05, 2021 0.2200 0.2300 0.2050 0.2200 460,712 +0.02(+10.00%)
Apr 01, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Mar 31, 2021 0.1900 0.2250 0.1900 0.2150 611,088 +0.02(+10.26%)
Mar 30, 2021 0.2150 0.2150 0.1900 0.1950 284,331 +0.00(+0.00%)
Mar 29, 2021 0.2100 0.2200 0.1900 0.1950 342,140 -0.01(-7.14%)
Mar 26, 2021 0.2000 0.2100 0.1900 0.2100 205,517 +0.01(+5.00%)
Mar 25, 2021 0.2300 0.2300 0.1750 0.2000 1,069,476 -0.02(-9.09%)
Mar 24, 2021 0.2100 0.2200 0.2050 0.2200 167,383 +0.01(+2.33%)
Mar 23, 2021 0.2400 0.2400 0.2100 0.2150 758,190 -0.02(-8.51%)
Mar 22, 2021 0.2400 0.2450 0.2300 0.2350 632,339 +0.00(+2.17%)
Mar 19, 2021 0.2400 0.2500 0.2200 0.2300 448,395 +0.00(+0.00%)
Mar 18, 2021 0.2650 0.2650 0.2300 0.2300 415,363 -0.03(-11.54%)
Mar 17, 2021 0.2550 0.2800 0.2500 0.2600 265,429 -0.01(-3.70%)
Mar 16, 2021 0.2550 0.2950 0.2500 0.2700 594,697 +0.03(+10.20%)
Mar 15, 2021 0.2100 0.2550 0.2100 0.2450 578,402 +0.04(+19.51%)
Mar 12, 2021 0.2200 0.2200 0.2050 0.2050 361,240 -0.01(-2.38%)
Mar 11, 2021 0.2100 0.2250 0.2100 0.2100 481,384 +0.00(+0.00%)
Mar 10, 2021 0.2250 0.2250 0.2000 0.2100 394,180 +0.00(+0.00%)
Mar 09, 2021 0.2100 0.2250 0.2050 0.2100 638,563 +0.01(+2.44%)
Mar 08, 2021 0.2000 0.2100 0.1900 0.2050 940,269 +0.02(+10.81%)
Mar 05, 2021 0.1900 0.2050 0.1600 0.1850 1,994,958 -0.02(-9.76%)
Mar 04, 2021 0.2300 0.2350 0.1850 0.2050 2,899,322 -0.04(-14.58%)
Mar 03, 2021 0.2550 0.2550 0.2350 0.2400 1,052,637 -0.02(-5.88%)
Mar 02, 2021 0.2650 0.2700 0.2500 0.2550 673,284 -0.02(-7.27%)
Mar 01, 2021 0.2600 0.2800 0.2600 0.2750 843,535 +0.02(+7.84%)
Feb 26, 2021 0.2600 0.2700 0.2450 0.2550 1,342,174 -0.02(-5.56%)
Feb 25, 2021 0.2950 0.3050 0.2650 0.2700 1,169,705 -0.02(-6.90%)
Feb 24, 2021 0.2550 0.3050 0.2550 0.2900 1,693,770 +0.01(+3.57%)
Feb 23, 2021 0.2650 0.2800 0.2250 0.2800 3,261,446 -0.01(-3.45%)
Feb 22, 2021 0.3200 0.3400 0.2800 0.2900 3,188,422 -0.03(-9.38%)
Feb 19, 2021 0.2950 0.3550 0.2950 0.3200 7,837,459 +0.03(+10.34%)
Feb 18, 2021 0.2400 0.2950 0.2300 0.2900 5,887,331 +0.05(+20.83%)
Feb 17, 2021 0.2250 0.2400 0.2200 0.2400 4,447,065 +0.02(+9.09%)
Feb 16, 2021 0.1900 0.2200 0.1900 0.2200 2,510,185 +0.03(+15.79%)
Feb 12, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 11, 2021 0.2000 0.2050 0.1850 0.1900 932,282 -0.01(-5.00%)
Feb 10, 2021 0.2100 0.2100 0.1950 0.2000 1,077,596 +0.00(+0.00%)
Feb 09, 2021 0.1850 0.2050 0.1800 0.2000 1,075,468 +0.01(+5.26%)
Feb 08, 2021 0.2000 0.2000 0.1850 0.1900 1,278,579 +0.00(+0.00%)
Feb 05, 2021 0.1900 0.1900 0.1800 0.1900 1,670,132 +0.00(+0.00%)
Feb 04, 2021 0.2000 0.2000 0.1850 0.1900 1,117,570 -0.01(-5.00%)
Feb 03, 2021 0.2150 0.2150 0.1900 0.2000 1,281,141 -0.01(-6.98%)
Feb 02, 2021 0.2250 0.2300 0.2000 0.2150 963,383 -0.01(-2.27%)
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.