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: 9:40 AM EDT, May 14, 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, 2020 0.0600 0.0600 0.0500 0.0600 494,295 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0700 0.0500 0.0600 1,452,050 -0.01(-14.29%)
Apr 28, 2020 0.0600 0.0800 0.0600 0.0700 4,392,817 +0.01(+16.67%)
Apr 27, 2020 0.0400 0.0600 0.0400 0.0600 3,924,683 +0.02(+50.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 2,083,278 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0400 0.0300 0.0400 930,250 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0300 0.0400 629,700 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0400 0.0300 0.0400 224,484 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0300 0.0400 560,400 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 369,000 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0300 0.0400 245,007 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0300 0.0400 124,680 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0400 0.0300 0.0400 446,565 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0400 0.0400 0.0400 98,900 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 67,400 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0400 0.0300 0.0400 430,433 +0.01(+33.33%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 500,000 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 231,408 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0300 0.0300 141,300 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 382,433 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0400 0.0300 0.0300 503,585 -0.01(-25.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 29,500 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0400 0.0300 0.0400 410,616 +0.01(+33.33%)
Mar 26, 2020 0.0400 0.0400 0.0300 0.0300 560,562 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0300 0.0300 205,308 -0.01(-25.00%)
Mar 24, 2020 0.0300 0.0400 0.0300 0.0400 531,000 +0.01(+33.33%)
Mar 23, 2020 0.0400 0.0400 0.0300 0.0300 592,649 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0400 0.0300 0.0300 319,097 -0.01(-25.00%)
Mar 19, 2020 0.0400 0.0400 0.0300 0.0400 197,000 +0.01(+33.33%)
Mar 18, 2020 0.0400 0.0400 0.0300 0.0300 790,600 -0.01(-25.00%)
Mar 17, 2020 0.0400 0.0400 0.0300 0.0400 350,138 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 252,145 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 101,540 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 937,400 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 124,100 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 936,839 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 808,006 -0.01(-20.00%)
Mar 06, 2020 0.0500 0.0500 0.0400 0.0500 1,085,300 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0400 0.0500 329,900 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0400 0.0500 49,903 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 48,000 +0.01(+25.00%)
Mar 02, 2020 0.0400 0.0500 0.0400 0.0400 440,000 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0500 0.0400 0.0400 825,500 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0500 0.0400 0.0400 1,024,530 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0500 0.0400 0.0400 783,895 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0500 0.0400 0.0400 3,434,940 -0.01(-20.00%)
Feb 24, 2020 0.0500 0.0500 0.0400 0.0500 443,000 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0400 0.0500 249,500 +0.00(+0.00%)
Feb 20, 2020 0.0500 0.0500 0.0400 0.0500 355,790 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0400 0.0500 137,000 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0400 0.0500 846,875 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0.0500 372,000 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 136,800 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 595,800 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0.0500 52,200 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 17,425 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 89,108 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0600 0.0500 0.0500 538,200 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0.0500 357,800 +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.