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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0497 -0.0003 (-0.60%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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 (%)
Aug 31, 2021 0.0904 0.0922 0.0900 0.0900 40,372 -0.00(-1.21%)
Aug 30, 2021 0.1000 0.1000 0.0911 0.0911 37,642 -0.00(-4.71%)
Aug 27, 2021 0.0990 0.0990 0.0920 0.0956 96,517 +0.00(+0.63%)
Aug 26, 2021 0.0911 0.1041 0.0860 0.0950 66,614 -0.00(-1.45%)
Aug 25, 2021 0.0990 0.0990 0.0912 0.0964 84,446 -0.00(-2.63%)
Aug 24, 2021 0.0992 0.0992 0.0900 0.0990 67,236 +0.00(+4.87%)
Aug 23, 2021 0.0980 0.0998 0.0935 0.0944 138,594 -0.00(-0.63%)
Aug 20, 2021 0.0985 0.1011 0.0923 0.0950 54,443 -0.00(-3.36%)
Aug 19, 2021 0.0990 0.1027 0.0890 0.0983 58,714 -0.00(-1.70%)
Aug 18, 2021 0.0925 0.1065 0.0925 0.1000 233,689 +0.00(+0.50%)
Aug 17, 2021 0.1100 0.1100 0.0995 0.0995 132,975 -0.01(-5.24%)
Aug 16, 2021 0.1080 0.1177 0.1026 0.1050 126,047 -0.00(-2.78%)
Aug 13, 2021 0.1147 0.1153 0.1080 0.1080 47,931 -0.00(-4.26%)
Aug 12, 2021 0.1031 0.1170 0.1000 0.1128 348,929 +0.00(+4.64%)
Aug 11, 2021 0.1111 0.1138 0.1032 0.1078 74,470 +0.00(+2.86%)
Aug 10, 2021 0.1130 0.1130 0.1000 0.1048 103,911 +0.00(+1.55%)
Aug 09, 2021 0.1160 0.1200 0.1010 0.1032 191,646 -0.01(-6.27%)
Aug 06, 2021 0.1270 0.1270 0.1027 0.1101 74,590 -0.00(-1.70%)
Aug 05, 2021 0.1110 0.1164 0.1077 0.1120 40,303 +0.00(+0.72%)
Aug 04, 2021 0.1000 0.1200 0.1000 0.1112 161,930 +0.00(+1.09%)
Aug 03, 2021 0.1075 0.1135 0.1035 0.1100 122,860 -0.00(-0.18%)
Aug 02, 2021 0.1004 0.1250 0.1004 0.1102 112,436 +0.00(+2.23%)
Jul 30, 2021 0.1061 0.1123 0.1038 0.1078 408,153 +0.00(+3.55%)
Jul 29, 2021 0.1105 0.1105 0.1029 0.1041 70,630 -0.00(-0.86%)
Jul 28, 2021 0.1051 0.1061 0.1000 0.1050 36,970 +0.00(+0.86%)
Jul 27, 2021 0.1096 0.1096 0.0990 0.1041 56,389 +0.00(+0.87%)
Jul 26, 2021 0.1030 0.1043 0.0986 0.1032 48,480 +0.00(+3.20%)
Jul 23, 2021 0.1050 0.1100 0.0987 0.1000 44,046 -0.00(-4.76%)
Jul 22, 2021 0.1022 0.1120 0.1022 0.1050 74,815 +0.00(+2.84%)
Jul 21, 2021 0.0940 0.1042 0.0940 0.1021 112,101 +0.01(+8.62%)
Jul 20, 2021 0.0900 0.0948 0.0856 0.0940 254,349 +0.01(+6.82%)
Jul 19, 2021 0.0930 0.1000 0.0859 0.0880 388,817 -0.01(-7.85%)
Jul 16, 2021 0.0997 0.1030 0.0951 0.0955 315,893 -0.01(-5.82%)
Jul 15, 2021 0.1010 0.1030 0.0951 0.1014 266,142 -0.00(-2.97%)
Jul 14, 2021 0.1076 0.1083 0.1039 0.1045 401,315 -0.00(-2.43%)
Jul 13, 2021 0.1056 0.1100 0.1038 0.1071 152,585 -0.01(-5.64%)
Jul 12, 2021 0.1175 0.1190 0.1010 0.1135 251,691 +0.01(+4.80%)
Jul 09, 2021 0.1141 0.1160 0.1065 0.1083 284,325 -0.01(-6.31%)
Jul 08, 2021 0.1065 0.1160 0.1065 0.1156 82,676 +0.01(+5.09%)
Jul 07, 2021 0.1100 0.1201 0.1034 0.1100 431,549 -0.01(-10.71%)
Jul 06, 2021 0.1200 0.1302 0.1200 0.1232 181,496 -0.00(-2.69%)
Jul 02, 2021 0.1250 0.1345 0.1203 0.1266 165,238 +0.00(+3.26%)
Jul 01, 2021 0.1189 0.1305 0.1189 0.1226 75,780 -0.00(-1.76%)
Jun 30, 2021 0.1203 0.1296 0.1203 0.1248 106,764 -0.00(-0.95%)
Jun 29, 2021 0.1304 0.1304 0.1226 0.1260 141,555 +0.00(+3.62%)
Jun 28, 2021 0.1200 0.1200 0.1200 0.1216 221,612 -0.00(-3.87%)
Jun 25, 2021 0.1241 0.1265 0.1213 0.1265 99,959 +0.00(+0.32%)
Jun 24, 2021 0.1298 0.1321 0.1200 0.1261 114,547 +0.00(+0.48%)
Jun 23, 2021 0.1279 0.1311 0.1246 0.1255 189,140 -0.00(-3.31%)
Jun 22, 2021 0.1242 0.1337 0.1242 0.1298 211,673 +0.01(+4.26%)
Jun 21, 2021 0.1200 0.1330 0.1200 0.1245 608,791 -0.00(-3.49%)
Jun 18, 2021 0.1251 0.1367 0.1240 0.1290 186,682 -0.00(-3.44%)
Jun 17, 2021 0.1243 0.1336 0.1230 0.1336 195,576 +0.00(+0.38%)
Jun 16, 2021 0.1453 0.1453 0.1264 0.1331 175,011 -0.01(-6.53%)
Jun 15, 2021 0.1370 0.1478 0.1320 0.1424 77,406 +0.01(+3.94%)
Jun 14, 2021 0.1380 0.1506 0.1360 0.1370 191,516 -0.00(-2.07%)
Jun 11, 2021 0.1312 0.1399 0.1312 0.1399 94,853 +0.00(+2.19%)
Jun 10, 2021 0.1403 0.1430 0.1342 0.1369 191,020 -0.00(-2.91%)
Jun 09, 2021 0.1428 0.1499 0.1376 0.1410 100,462 +0.00(+1.81%)
Jun 08, 2021 0.1400 0.1430 0.1358 0.1385 192,179 -0.01(-3.82%)
Jun 07, 2021 0.1480 0.1578 0.1360 0.1440 220,652 -0.01(-4.70%)
Jun 04, 2021 0.1475 0.1542 0.1450 0.1511 190,773 -0.00(-0.53%)
Jun 03, 2021 0.1494 0.1600 0.1480 0.1519 283,373 -0.00(-1.36%)
Jun 02, 2021 0.1600 0.1652 0.1540 0.1540 161,604 +0.00(+0.79%)
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.