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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0498 +0.0025 (+5.29%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Dec 30, 2022 0.0800 0.0910 0.0800 0.0895 74,633 -0.00(-0.89%)
Dec 29, 2022 0.0869 0.0909 0.0869 0.0903 57,265 +0.00(+2.96%)
Dec 28, 2022 0.0930 0.0950 0.0849 0.0877 241,449 -0.01(-14.52%)
Dec 27, 2022 0.0820 0.1026 0.0820 0.1026 173,513 +0.01(+13.50%)
Dec 23, 2022 0.0959 0.0959 0.0877 0.0904 53,873 -0.00(-0.44%)
Dec 22, 2022 0.0902 0.0908 0.0868 0.0908 26,818 +0.00(+0.89%)
Dec 21, 2022 0.0828 0.0900 0.0828 0.0900 428,475 +0.00(+5.88%)
Dec 20, 2022 0.0863 0.0873 0.0839 0.0850 24,025 -0.00(-2.86%)
Dec 19, 2022 0.0788 0.0886 0.0788 0.0875 122,650 +0.00(+2.94%)
Dec 16, 2022 0.0795 0.0879 0.0795 0.0850 146,475 +0.00(+0.00%)
Dec 15, 2022 0.0902 0.0902 0.0850 0.0850 508,530 +0.00(+0.12%)
Dec 14, 2022 0.0866 0.0873 0.0840 0.0849 51,111 -0.00(-4.82%)
Dec 13, 2022 0.0900 0.0900 0.0845 0.0892 83,105 +0.00(+5.19%)
Dec 12, 2022 0.0845 0.0884 0.0845 0.0848 48,929 -0.00(-1.85%)
Dec 09, 2022 0.0832 0.0886 0.0831 0.0864 100,304 +0.00(+2.86%)
Dec 08, 2022 0.0850 0.0850 0.0840 0.0840 5,900 -0.00(-5.19%)
Dec 07, 2022 0.0850 0.0897 0.0838 0.0886 168,478 +0.00(+0.11%)
Dec 06, 2022 0.0850 0.0891 0.0850 0.0885 57,213 +0.00(+1.84%)
Dec 05, 2022 0.0850 0.0895 0.0850 0.0869 42,566 -0.00(-1.70%)
Dec 02, 2022 0.0855 0.0884 0.0851 0.0884 16,877 +0.00(+0.11%)
Dec 01, 2022 0.0849 0.0883 0.0849 0.0883 28,232 +0.00(+2.67%)
Nov 30, 2022 0.0888 0.0888 0.0850 0.0860 157,388 -0.00(-3.15%)
Nov 29, 2022 0.0886 0.0906 0.0850 0.0888 194,936 -0.00(-0.22%)
Nov 28, 2022 0.0900 0.0947 0.0887 0.0890 126,623 +0.00(+4.58%)
Nov 25, 2022 0.0900 0.0900 0.0851 0.0851 56,832 -0.01(-5.65%)
Nov 23, 2022 0.0895 0.0940 0.0895 0.0902 164,753 +0.00(+0.45%)
Nov 22, 2022 0.0864 0.0898 0.0864 0.0898 50,480 +0.00(+1.81%)
Nov 21, 2022 0.0930 0.0930 0.0875 0.0882 144,368 -0.00(-4.85%)
Nov 18, 2022 0.0884 0.0946 0.0884 0.0927 86,391 +0.00(+0.22%)
Nov 17, 2022 0.0916 0.0925 0.0900 0.0925 118,512 +0.00(+0.65%)
Nov 16, 2022 0.0910 0.0924 0.0910 0.0919 14,073 -0.00(-0.65%)
Nov 15, 2022 0.0960 0.0985 0.0924 0.0925 103,803 -0.00(-4.05%)
Nov 14, 2022 0.0895 0.0970 0.0895 0.0964 35,702 +0.00(+1.15%)
Nov 11, 2022 0.0931 0.0970 0.0925 0.0953 66,255 +0.00(+0.85%)
Nov 10, 2022 0.0975 0.0982 0.0940 0.0945 139,234 -0.00(-0.74%)
Nov 09, 2022 0.0900 0.0974 0.0900 0.0952 189,865 -0.00(-0.94%)
Nov 08, 2022 0.0950 0.0998 0.0950 0.0961 197,509 -0.00(-4.66%)
Nov 07, 2022 0.1000 0.1008 0.0950 0.1008 52,603 +0.00(+3.07%)
Nov 04, 2022 0.0960 0.1009 0.0952 0.0978 34,950 +0.00(+0.82%)
Nov 03, 2022 0.0970 0.0975 0.0950 0.0970 81,731 -0.00(-3.00%)
Nov 02, 2022 0.1003 0.1034 0.0952 0.1000 196,074 +0.00(+0.00%)
Nov 01, 2022 0.1040 0.1040 0.1000 0.1000 54,366 +0.00(+0.00%)
Oct 31, 2022 0.1050 0.1050 0.0989 0.1000 54,289 -0.00(-3.85%)
Oct 28, 2022 0.0962 0.1051 0.0962 0.1040 479,024 +0.01(+6.12%)
Oct 27, 2022 0.1000 0.1000 0.0960 0.0980 21,318 +0.00(+3.05%)
Oct 26, 2022 0.0951 0.0990 0.0912 0.0951 134,704 +0.00(+0.11%)
Oct 25, 2022 0.0935 0.0960 0.0931 0.0950 72,985 +0.00(+1.60%)
Oct 24, 2022 0.0900 0.0998 0.0900 0.0935 81,354 +0.00(+2.75%)
Oct 21, 2022 0.0943 0.1050 0.0901 0.0910 45,950 -0.00(-4.21%)
Oct 20, 2022 0.0938 0.0950 0.0900 0.0950 304,249 +0.00(+0.74%)
Oct 19, 2022 0.1088 0.1088 0.0900 0.0943 129,390 -0.00(-1.77%)
Oct 18, 2022 0.1000 0.1000 0.0942 0.0960 97,267 -0.00(-3.13%)
Oct 17, 2022 0.1090 0.1090 0.0952 0.0991 27,572 -0.00(-1.29%)
Oct 14, 2022 0.1030 0.1030 0.0975 0.1004 5,757 +0.00(+0.40%)
Oct 13, 2022 0.0956 0.1025 0.0925 0.1000 137,773 +0.01(+7.18%)
Oct 12, 2022 0.1000 0.1058 0.0931 0.0933 82,864 -0.01(-9.15%)
Oct 11, 2022 0.1130 0.1130 0.1023 0.1027 32,072 -0.01(-6.64%)
Oct 10, 2022 0.1061 0.1130 0.1010 0.1100 11,984 -0.00(-1.43%)
Oct 07, 2022 0.1131 0.1134 0.1083 0.1116 254,114 -0.00(-2.96%)
Oct 06, 2022 0.1143 0.1225 0.1143 0.1150 72,880 -0.01(-5.89%)
Oct 05, 2022 0.1213 0.1222 0.1200 0.1222 88,800 +0.00(+1.41%)
Oct 04, 2022 0.1330 0.1330 0.1183 0.1205 201,779 -0.01(-4.06%)
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.