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 (%)
May 29, 2020 0.0488 0.0488 0.0425 0.0450 203,700 +0.00(+0.00%)
May 28, 2020 0.0488 0.0488 0.0425 0.0450 174,828 -0.00(-6.25%)
May 27, 2020 0.0481 0.0482 0.0420 0.0480 198,912 +0.01(+11.63%)
May 26, 2020 0.0400 0.0481 0.0400 0.0430 462,614 -0.00(-6.72%)
May 22, 2020 0.0350 0.0463 0.0350 0.0461 277,400 +0.00(+7.46%)
May 21, 2020 0.0413 0.0429 0.0386 0.0429 86,644 +0.00(+4.63%)
May 20, 2020 0.0364 0.0445 0.0364 0.0410 421,325 -0.00(-3.30%)
May 19, 2020 0.0388 0.0458 0.0385 0.0424 202,639 -0.00(-0.93%)
May 18, 2020 0.0468 0.0470 0.0343 0.0428 101,591 -0.00(-1.83%)
May 15, 2020 0.0440 0.0440 0.0385 0.0436 624,100 +0.00(+6.34%)
May 14, 2020 0.0402 0.0419 0.0385 0.0410 106,208 +0.00(+5.13%)
May 13, 2020 0.0370 0.0457 0.0370 0.0390 172,850 -0.00(-2.50%)
May 12, 2020 0.0413 0.0460 0.0400 0.0400 98,600 +0.00(+0.00%)
May 11, 2020 0.0440 0.0461 0.0364 0.0400 189,752 -0.00(-5.88%)
May 08, 2020 0.0450 0.0450 0.0368 0.0425 516,600 -0.00(-3.41%)
May 07, 2020 0.0369 0.0440 0.0369 0.0440 291,413 +0.01(+22.91%)
May 06, 2020 0.0500 0.0500 0.0347 0.0358 73,703 -0.01(-14.15%)
May 05, 2020 0.0425 0.0425 0.0350 0.0417 29,303 +0.00(+6.92%)
May 04, 2020 0.0344 0.0434 0.0341 0.0390 77,000 +0.00(+11.43%)
May 01, 2020 0.0440 0.0440 0.0350 0.0350 527,300 -0.01(-21.17%)
Apr 30, 2020 0.0375 0.0444 0.0375 0.0444 617,746 +0.01(+12.69%)
Apr 29, 2020 0.0420 0.0550 0.0350 0.0394 747,319 -0.01(-12.44%)
Apr 28, 2020 0.0440 0.0500 0.0400 0.0450 749,174 +0.00(+12.50%)
Apr 27, 2020 0.0360 0.0400 0.0285 0.0400 387,769 +0.01(+37.93%)
Apr 24, 2020 0.0270 0.0292 0.0250 0.0290 268,600 +0.00(+8.21%)
Apr 23, 2020 0.0269 0.0269 0.0250 0.0268 202,876 +0.00(+3.47%)
Apr 22, 2020 0.0268 0.0268 0.0210 0.0259 191,404 +0.00(+23.33%)
Apr 21, 2020 0.0280 0.0280 0.0210 0.0210 114,157 -0.01(-21.64%)
Apr 20, 2020 0.0269 0.0269 0.0205 0.0268 382,400 -0.00(-0.37%)
Apr 17, 2020 0.0200 0.0269 0.0200 0.0269 28,100 +0.00(+0.00%)
Apr 16, 2020 0.0320 0.0320 0.0219 0.0269 154,073 +0.00(+11.62%)
Apr 15, 2020 0.0285 0.0285 0.0220 0.0241 18,660 +0.00(+9.55%)
Apr 14, 2020 0.0223 0.0271 0.0210 0.0220 80,062 +0.00(+4.76%)
Apr 13, 2020 0.0232 0.0259 0.0203 0.0210 37,150 +0.00(+1.94%)
Apr 09, 2020 0.0300 0.0320 0.0200 0.0206 47,300 -0.00(-10.43%)
Apr 08, 2020 0.0244 0.0258 0.0201 0.0230 28,534 +0.00(+14.43%)
Apr 07, 2020 0.0200 0.0234 0.0200 0.0201 121,320 +0.00(+0.50%)
Apr 06, 2020 0.0220 0.0220 0.0200 0.0200 274,885 -0.00(-4.76%)
Apr 03, 2020 0.0151 0.0232 0.0151 0.0210 108,600 -0.00(-9.09%)
Apr 02, 2020 0.0240 0.0240 0.0202 0.0231 165,279 +0.00(+0.00%)
Apr 01, 2020 0.0219 0.0231 0.0211 0.0231 48,640 +0.00(+11.59%)
Mar 31, 2020 0.0208 0.0263 0.0207 0.0207 105,085 -0.00(-13.03%)
Mar 30, 2020 0.0207 0.0267 0.0207 0.0238 44,336 -0.00(-8.46%)
Mar 27, 2020 0.0251 0.0260 0.0208 0.0260 105,500 +0.00(+1.96%)
Mar 26, 2020 0.0213 0.0287 0.0207 0.0255 50,649 +0.00(+10.87%)
Mar 25, 2020 0.0265 0.0265 0.0207 0.0230 40,887 -0.00(-0.86%)
Mar 24, 2020 0.0201 0.0235 0.0201 0.0232 46,117 +0.00(+7.91%)
Mar 23, 2020 0.0170 0.0230 0.0170 0.0215 179,581 -0.00(-18.25%)
Mar 20, 2020 0.0250 0.0265 0.0161 0.0263 88,500 +0.00(+9.58%)
Mar 19, 2020 0.0220 0.0262 0.0220 0.0240 73,346 -0.00(-7.69%)
Mar 18, 2020 0.0300 0.0300 0.0210 0.0260 503,033 -0.00(-9.72%)
Mar 17, 2020 0.0330 0.0330 0.0246 0.0288 214,987 +0.00(+10.77%)
Mar 16, 2020 0.0300 0.0300 0.0260 0.0260 203,946 -0.00(-15.58%)
Mar 13, 2020 0.0287 0.0320 0.0240 0.0308 231,800 +0.00(+10.79%)
Mar 12, 2020 0.0339 0.0339 0.0278 0.0278 275,702 -0.00(-10.32%)
Mar 11, 2020 0.0300 0.0310 0.0290 0.0310 125,705 +0.00(+6.16%)
Mar 10, 2020 0.0300 0.0301 0.0230 0.0292 50,700 +0.00(+0.69%)
Mar 09, 2020 0.0300 0.0316 0.0287 0.0290 294,205 -0.00(-13.17%)
Mar 06, 2020 0.0301 0.0340 0.0300 0.0334 47,200 +0.00(+3.09%)
Mar 05, 2020 0.0330 0.0330 0.0300 0.0324 19,013 -0.00(-10.50%)
Mar 04, 2020 0.0320 0.0362 0.0300 0.0362 36,715 +0.01(+20.27%)
Mar 03, 2020 0.0280 0.0359 0.0280 0.0301 50,737 -0.00(-9.34%)
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.