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: 1:42 PM EDT, May 17, 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 (%)
Jul 29, 2022 0.1100 0 -0.01(-4.35%)
Jul 28, 2022 0.1200 0.1200 0.1100 0.1150 387,813 +0.00(+0.00%)
Jul 27, 2022 0.1200 0.1200 0.1100 0.1150 267,810 +0.00(+0.00%)
Jul 26, 2022 0.1200 0.1200 0.1100 0.1150 312,945 -0.00(-4.17%)
Jul 25, 2022 0.1300 0.1300 0.1200 0.1200 343,960 -0.01(-7.69%)
Jul 22, 2022 0.1250 0.1300 0.1250 0.1300 92,338 +0.00(+0.00%)
Jul 21, 2022 0.1250 0.1300 0.1250 0.1300 499,517 +0.01(+8.33%)
Jul 20, 2022 0.1200 0.1200 0.1150 0.1200 275,129 +0.00(+0.00%)
Jul 19, 2022 0.1100 0.1200 0.1100 0.1200 283,996 +0.01(+9.09%)
Jul 18, 2022 0.1100 0.1100 0.1100 0.1100 499,845 +0.01(+10.00%)
Jul 15, 2022 0.1100 0.1100 0.1000 0.1000 195,323 -0.00(-4.76%)
Jul 14, 2022 0.1000 0.1050 0.1000 0.1050 343,948 +0.00(+0.00%)
Jul 13, 2022 0.1000 0.1050 0.1000 0.1050 305,884 +0.00(+0.00%)
Jul 12, 2022 0.1100 0.1100 0.1050 0.1050 282,050 -0.01(-4.55%)
Jul 11, 2022 0.1150 0.1150 0.1100 0.1100 416,410 +0.00(+0.00%)
Jul 08, 2022 0.1100 0.1150 0.1100 0.1100 89,483 +0.00(+0.00%)
Jul 07, 2022 0.1150 0.1150 0.1100 0.1100 88,075 +0.00(+0.00%)
Jul 06, 2022 0.1150 0.1200 0.1100 0.1100 617,500 +0.00(+0.00%)
Jul 05, 2022 0.1200 0.1200 0.1100 0.1100 211,556 -0.01(-8.33%)
Jul 04, 2022 0.1200 0.1250 0.1100 0.1200 403,973 +0.00(+4.35%)
Jun 30, 2022 0.1150 0 +0.01(+4.55%)
Jun 29, 2022 0.1150 0.1150 0.1100 0.1100 577,378 -0.01(-4.35%)
Jun 28, 2022 0.1150 0.1150 0.1150 0.1150 347,500 -0.00(-4.17%)
Jun 27, 2022 0.1250 0.1250 0.1200 0.1200 523,625 +0.00(+0.00%)
Jun 24, 2022 0.1250 0.1250 0.1200 0.1200 422,125 +0.00(+4.35%)
Jun 23, 2022 0.1200 0.1200 0.1150 0.1150 247,600 -0.00(-4.17%)
Jun 22, 2022 0.1250 0.1250 0.1200 0.1200 6,815 +0.00(+0.00%)
Jun 21, 2022 0.1200 0.1250 0.1200 0.1200 657,264 +0.00(+4.35%)
Jun 20, 2022 0.1200 0.1200 0.1150 0.1150 58,835 +0.00(+0.00%)
Jun 17, 2022 0.1200 0.1200 0.1150 0.1150 157,611 +0.00(+0.00%)
Jun 16, 2022 0.1200 0.1200 0.1150 0.1150 207,358 -0.01(-8.00%)
Jun 15, 2022 0.1200 0.1250 0.1200 0.1250 333,385 +0.01(+8.70%)
Jun 14, 2022 0.1200 0.1200 0.1150 0.1150 402,867 -0.00(-4.17%)
Jun 13, 2022 0.1250 0.1250 0.1200 0.1200 615,647 +0.00(+0.00%)
Jun 10, 2022 0.1200 0.1250 0.1200 0.1200 12,448 -0.01(-4.00%)
Jun 09, 2022 0.1300 0.1300 0.1200 0.1250 114,723 +0.00(+0.00%)
Jun 08, 2022 0.1300 0.1300 0.1200 0.1250 222,675 +0.01(+4.17%)
Jun 07, 2022 0.1250 0.1300 0.1200 0.1200 148,805 -0.01(-4.00%)
Jun 06, 2022 0.1250 0.1250 0.1200 0.1250 345,276 +0.00(+0.00%)
Jun 03, 2022 0.1300 0.1300 0.1250 0.1250 193,712 -0.01(-3.85%)
Jun 02, 2022 0.1300 0.1300 0.1250 0.1300 172,619 +0.00(+0.00%)
Jun 01, 2022 0.1300 0.1300 0.1250 0.1300 139,738 +0.00(+0.00%)
May 31, 2022 0.1300 0.1300 0.1250 0.1300 295,712 +0.00(+0.00%)
May 30, 2022 0.1250 0.1300 0.1250 0.1300 266,880 +0.00(+0.00%)
May 27, 2022 0.1350 0.1350 0.1250 0.1300 369,989 -0.01(-3.70%)
May 26, 2022 0.1300 0.1350 0.1200 0.1350 680,498 +0.01(+8.00%)
May 25, 2022 0.1350 0.1350 0.1200 0.1250 324,926 -0.01(-3.85%)
May 24, 2022 0.1400 0.1400 0.1300 0.1300 331,070 +0.00(+0.00%)
May 20, 2022 0.1300 0 -0.01(-3.70%)
May 19, 2022 0.1400 0.1400 0.1300 0.1350 499,064 -0.01(-6.90%)
May 18, 2022 0.1450 0.1450 0.1400 0.1450 223,981 +0.00(+3.57%)
May 17, 2022 0.1350 0.1400 0.1350 0.1400 89,482 +0.01(+3.70%)
May 16, 2022 0.1400 0.1400 0.1300 0.1350 392,304 +0.00(+0.00%)
May 13, 2022 0.1450 0.1450 0.1350 0.1350 276,594 +0.00(+0.00%)
May 12, 2022 0.1500 0.1500 0.1350 0.1350 535,541 -0.01(-6.90%)
May 11, 2022 0.1500 0.1500 0.1400 0.1450 115,746 +0.00(+0.00%)
May 10, 2022 0.1550 0.1550 0.1350 0.1450 650,552 -0.01(-6.45%)
May 09, 2022 0.1600 0.1650 0.1500 0.1550 408,648 -0.01(-6.06%)
May 06, 2022 0.1700 0.1700 0.1600 0.1650 270,830 +0.00(+0.00%)
May 05, 2022 0.1700 0.1800 0.1600 0.1650 912,244 +0.01(+3.13%)
May 04, 2022 0.1700 0.1700 0.1550 0.1600 315,660 +0.00(+0.00%)
May 03, 2022 0.1650 0.1650 0.1550 0.1600 315,748 +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.