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: 12:19 PM 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 (%)
Feb 29, 2024 0.1000 0.1000 0.0900 0.0950 54,328 +0.00(+0.00%)
Feb 28, 2024 0.1000 0.1000 0.0950 0.0950 51,665 -0.01(-5.00%)
Feb 27, 2024 0.0950 0.1000 0.0950 0.1000 327,631 +0.01(+11.11%)
Feb 26, 2024 0.0900 0.0950 0.0900 0.0900 289,473 +0.00(+5.88%)
Feb 23, 2024 0.0850 0.0850 0.0800 0.0850 81,180 +0.00(+0.00%)
Feb 22, 2024 0.0800 0.0850 0.0800 0.0850 80,619 +0.01(+6.25%)
Feb 21, 2024 0.0850 0.0850 0.0800 0.0800 7,010 -0.01(-5.88%)
Feb 20, 2024 0.0800 0.0850 0.0800 0.0850 60,340 +0.01(+6.25%)
Feb 16, 2024 0.0800 0 +0.00(+0.00%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 216,499 +0.00(+0.00%)
Feb 13, 2024 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-5.88%)
Feb 12, 2024 0.0850 0.0850 0.0800 0.0850 167,456 +0.00(+0.00%)
Feb 09, 2024 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Feb 08, 2024 0.0850 0.0850 0.0850 0.0850 47,510 +0.00(+0.00%)
Feb 07, 2024 0.0900 0.0900 0.0850 0.0850 159,525 -0.00(-5.56%)
Feb 06, 2024 0.0900 0.0900 0.0900 0.0900 147,192 +0.00(+0.00%)
Feb 05, 2024 0.0900 0.0900 0.0900 0.0900 211,500 +0.00(+0.00%)
Feb 02, 2024 0.0950 0.0950 0.0900 0.0900 108,674 +0.00(+0.00%)
Feb 01, 2024 0.0950 0.0950 0.0900 0.0900 74,200 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 225,935 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.0900 0.0900 0.0900 35,750 +0.00(+0.00%)
Jan 29, 2024 0.0900 0.0950 0.0900 0.0900 27,411 +0.00(+0.00%)
Jan 26, 2024 0.0950 0.1000 0.0900 0.0900 116,923 -0.01(-5.26%)
Jan 25, 2024 0.0950 0.1000 0.0950 0.0950 175,998 +0.00(+0.00%)
Jan 24, 2024 0.0950 0.0950 0.0950 0.0950 186,278 -0.01(-5.00%)
Jan 23, 2024 0.0950 0.1000 0.0950 0.1000 30,011 +0.01(+5.26%)
Jan 22, 2024 0.1000 0.1000 0.0950 0.0950 40,200 -0.01(-5.00%)
Jan 19, 2024 0.1000 0.1000 0.0950 0.1000 75,020 +0.01(+5.26%)
Jan 18, 2024 0.1000 0.1000 0.0950 0.0950 118,882 -0.01(-5.00%)
Jan 17, 2024 0.1000 0.1000 0.1000 0.1000 7,119 +0.00(+0.00%)
Jan 16, 2024 0.1000 0.1000 0.1000 0.1000 48,305 +0.00(+0.00%)
Jan 15, 2024 0.1000 0.1050 0.1000 0.1000 123,235 +0.00(+0.00%)
Jan 12, 2024 0.1000 0.1050 0.1000 0.1000 216,070 -0.00(-4.76%)
Jan 11, 2024 0.1000 0.1050 0.0950 0.1050 119,193 +0.00(+5.00%)
Jan 10, 2024 0.1000 0.1000 0.0950 0.1000 83,067 +0.00(+0.00%)
Jan 09, 2024 0.0950 0.1000 0.0950 0.1000 120,780 +0.00(+2.56%)
Jan 08, 2024 0.1000 0.1000 0.0950 0.0975 80,437 -0.00(-2.50%)
Jan 05, 2024 0.1000 0.1000 0.0950 0.1000 134,000 +0.01(+5.26%)
Jan 04, 2024 0.0950 0.1000 0.0950 0.0950 171,517 -0.01(-5.00%)
Jan 03, 2024 0.1000 0.1000 0.1000 0.1000 9,808 +0.00(+0.00%)
Jan 02, 2024 0.0950 0.1000 0.0950 0.1000 58,701 +0.01(+5.26%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1000 0.0950 0.0950 207,672 +0.00(+0.00%)
Dec 27, 2023 0.1000 0.1000 0.0950 0.0950 257,841 -0.01(-5.00%)
Dec 22, 2023 0.1000 0 +0.00(+0.00%)
Dec 21, 2023 0.1000 0.1050 0.1000 0.1000 292,000 -0.00(-4.76%)
Dec 20, 2023 0.1000 0.1050 0.1000 0.1050 504,413 +0.00(+5.00%)
Dec 19, 2023 0.1000 0.1050 0.1000 0.1000 48,506 -0.00(-4.76%)
Dec 18, 2023 0.1050 0.1050 0.1000 0.1050 28,520 +0.00(+5.00%)
Dec 15, 2023 0.1050 0.1050 0.1000 0.1000 85,515 +0.00(+0.00%)
Dec 14, 2023 0.1000 0.1050 0.1000 0.1000 10,665 -0.00(-4.76%)
Dec 13, 2023 0.1000 0.1050 0.1000 0.1050 133,000 +0.00(+5.00%)
Dec 12, 2023 0.1050 0.1050 0.1000 0.1000 139,500 +0.00(+0.00%)
Dec 11, 2023 0.1000 0.1050 0.1000 0.1000 344,390 -0.00(-4.76%)
Dec 08, 2023 0.1050 0.1050 0.1000 0.1050 214,700 +0.00(+5.00%)
Dec 07, 2023 0.1000 0.1000 0.1000 0.1000 109,500 +0.00(+0.00%)
Dec 06, 2023 0.1050 0.1050 0.1000 0.1000 26,440 -0.00(-4.76%)
Dec 05, 2023 0.1000 0.1050 0.1000 0.1050 242,750 +0.00(+0.00%)
Dec 04, 2023 0.1000 0.1100 0.1000 0.1050 247,392 +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.