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 (%)
Apr 29, 2016 0.2750 0.2750 0.2600 0.2700 316,850 +0.01(+3.85%)
Apr 28, 2016 0.2750 0.2750 0.2600 0.2600 665,713 -0.02(-7.14%)
Apr 27, 2016 0.2800 0.2850 0.2700 0.2800 271,787 +0.00(+0.00%)
Apr 26, 2016 0.2500 0.2850 0.2500 0.2800 589,836 +0.03(+9.80%)
Apr 25, 2016 0.2650 0.2650 0.2400 0.2550 757,401 -0.02(-5.56%)
Apr 22, 2016 0.2900 0.2950 0.2600 0.2700 667,760 -0.02(-6.90%)
Apr 21, 2016 0.2850 0.2950 0.2800 0.2900 513,294 -0.01(-1.69%)
Apr 20, 2016 0.3250 0.3250 0.2750 0.2950 1,207,744 -0.03(-7.81%)
Apr 19, 2016 0.3100 0.3300 0.3050 0.3200 1,187,266 +0.02(+4.92%)
Apr 18, 2016 0.3100 0.3100 0.3000 0.3050 822,664 +0.01(+1.67%)
Apr 15, 2016 0.3000 0.3100 0.2800 0.3000 1,138,010 +0.00(+0.00%)
Apr 14, 2016 0.3000 0.3200 0.2950 0.3000 2,739,983 +0.01(+3.45%)
Apr 13, 2016 0.2500 0.2950 0.2450 0.2900 2,723,224 +0.04(+18.37%)
Apr 12, 2016 0.2250 0.2550 0.2200 0.2450 1,336,810 +0.02(+8.89%)
Apr 11, 2016 0.2550 0.2550 0.2150 0.2250 1,223,841 -0.02(-10.00%)
Apr 08, 2016 0.2600 0.2600 0.2450 0.2500 1,413,568 +0.01(+2.04%)
Apr 07, 2016 0.2600 0.2850 0.2350 0.2450 5,334,832 +0.01(+6.52%)
Apr 06, 2016 0.1600 0.2350 0.1600 0.2300 5,094,778 +0.07(+43.75%)
Apr 05, 2016 0.1750 0.1750 0.1600 0.1600 524,035 -0.01(-8.57%)
Apr 04, 2016 0.1600 0.1800 0.1550 0.1750 1,179,611 +0.01(+9.37%)
Apr 01, 2016 0.1400 0.1600 0.1400 0.1600 985,440 +0.02(+10.34%)
Mar 31, 2016 0.1350 0.1450 0.1350 0.1450 180,915 +0.00(+3.57%)
Mar 30, 2016 0.1350 0.1400 0.1350 0.1400 162,175 +0.00(+0.00%)
Mar 29, 2016 0.1450 0.1450 0.1300 0.1400 100,200 -0.00(-3.45%)
Mar 28, 2016 0.1450 0.1450 0.1350 0.1450 58,989 +0.01(+11.54%)
Mar 24, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 23, 2016 0.1300 0.1500 0.1300 0.1400 185,233 +0.01(+7.69%)
Mar 22, 2016 0.1550 0.1550 0.1300 0.1300 473,212 -0.02(-16.13%)
Mar 21, 2016 0.1550 0.1550 0.1450 0.1550 124,247 +0.01(+3.33%)
Mar 18, 2016 0.1450 0.1500 0.1400 0.1500 136,357 +0.00(+0.00%)
Mar 17, 2016 0.1550 0.1550 0.1400 0.1500 207,553 +0.01(+3.45%)
Mar 16, 2016 0.1400 0.1500 0.1400 0.1450 290,138 +0.00(+3.57%)
Mar 15, 2016 0.1550 0.1700 0.1400 0.1400 1,110,135 -0.01(-9.68%)
Mar 14, 2016 0.1700 0.1700 0.1500 0.1550 835,137 -0.02(-11.43%)
Mar 11, 2016 0.1750 0.1750 0.1650 0.1750 567,184 +0.00(+2.94%)
Mar 10, 2016 0.1700 0.1800 0.1550 0.1700 350,562 +0.00(+0.00%)
Mar 09, 2016 0.1850 0.1850 0.1600 0.1700 760,190 -0.01(-8.11%)
Mar 08, 2016 0.1550 0.2050 0.1550 0.1850 1,757,674 +0.04(+27.59%)
Mar 07, 2016 0.1300 0.1600 0.1300 0.1450 725,000 +0.01(+7.41%)
Mar 04, 2016 0.1350 0.1350 0.1300 0.1350 128,000 +0.01(+3.85%)
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.