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

Avarone Metals Inc (CSE: AVM )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 0.0900 0.0900 0.0800 0.0800 574,751 -0.01(-11.11%)
May 30, 2016 0.0900 0.0900 0.0800 0.0900 115,000 +0.00(+0.00%)
May 27, 2016 0.0900 0.0950 0.0800 0.0900 288,500 +0.00(+0.00%)
May 26, 2016 0.0850 0.0900 0.0750 0.0900 593,400 +0.01(+12.50%)
May 25, 2016 0.0950 0.0950 0.0800 0.0800 557,212 -0.01(-11.11%)
May 24, 2016 0.0900 0.0900 0.0850 0.0900 205,000 +0.00(+0.00%)
May 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 19, 2016 0.0900 0.0950 0.0850 0.0900 120,000 -0.01(-5.26%)
May 18, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
May 17, 2016 0.0950 0.0950 0.0900 0.0900 87,100 -0.01(-5.26%)
May 16, 2016 0.0950 0.0950 0.0900 0.0950 20,000 +0.01(+5.56%)
May 13, 2016 0.0900 0.0900 0.0900 0.0900 233,000 +0.00(+0.00%)
May 12, 2016 0.0800 0.0900 0.0800 0.0900 341,000 +0.00(+5.88%)
May 11, 2016 0.0850 0.0850 0.0800 0.0850 109,585 -0.00(-5.56%)
May 10, 2016 0.0900 0.0900 0.0800 0.0900 636,000 -0.01(-5.26%)
May 09, 2016 0.0950 0.0950 0.0900 0.0950 152,000 +0.01(+5.56%)
May 06, 2016 0.1000 0.1000 0.0900 0.0900 460,250 -0.01(-5.26%)
May 05, 2016 0.1100 0.1100 0.0950 0.0950 419,500 -0.01(-13.64%)
May 04, 2016 0.1050 0.1100 0.1000 0.1100 525,566 +0.01(+4.76%)
May 03, 2016 0.1000 0.1050 0.0950 0.1050 219,300 +0.00(+5.00%)
May 02, 2016 0.1050 0.1050 0.1000 0.1000 305,261 -0.01(-9.09%)
Apr 29, 2016 0.1100 0.1100 0.1050 0.1100 589,000 +0.00(+0.00%)
Apr 28, 2016 0.1150 0.1150 0.1050 0.1100 1,773,066 -0.01(-4.35%)
Apr 27, 2016 0.1000 0.1150 0.1000 0.1150 1,368,000 +0.01(+9.52%)
Apr 26, 2016 0.1050 0.1050 0.0900 0.1050 986,400 -0.01(-4.55%)
Apr 25, 2016 0.1100 0.1100 0.1000 0.1100 1,312,562 +0.00(+0.00%)
Apr 22, 2016 0.1050 0.1100 0.0950 0.1100 1,903,500 +0.01(+4.76%)
Apr 21, 2016 0.1000 0.1050 0.1000 0.1050 3,475,134 +0.01(+16.67%)
Apr 20, 2016 0.0900 0.0900 0.0850 0.0900 457,000 +0.00(+0.00%)
Apr 19, 2016 0.0950 0.0950 0.0850 0.0900 199,000 -0.01(-5.26%)
Apr 18, 2016 0.0800 0.0950 0.0800 0.0950 1,880,000 +0.01(+18.75%)
Apr 15, 2016 0.0800 0.0800 0.0750 0.0800 110,000 +0.00(+0.00%)
Apr 14, 2016 0.0750 0.0800 0.0750 0.0800 248,850 +0.00(+0.00%)
Apr 13, 2016 0.0800 0.0800 0.0750 0.0800 68,722 +0.00(+0.00%)
Apr 12, 2016 0.0750 0.0850 0.0750 0.0800 360,037 +0.00(+0.00%)
Apr 08, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 07, 2016 0.0850 0.0900 0.0800 0.0900 283,000 +0.00(+5.88%)
Apr 06, 2016 0.0850 0.0850 0.0850 0.0850 102,000 +0.00(+0.00%)
Apr 05, 2016 0.0900 0.0900 0.0850 0.0850 149,000 -0.00(-5.56%)
Apr 04, 2016 0.0850 0.0900 0.0850 0.0900 327,598 +0.00(+0.00%)
Apr 01, 2016 0.0850 0.0900 0.0800 0.0900 1,054,500 +0.00(+5.88%)
Mar 31, 2016 0.0800 0.0850 0.0700 0.0850 655,000 +0.00(+0.00%)
Mar 30, 2016 0.0800 0.0850 0.0800 0.0850 90,000 +0.01(+6.25%)
Mar 29, 2016 0.0750 0.0850 0.0700 0.0800 179,000 -0.01(-5.88%)
Mar 28, 2016 0.0850 0.0850 0.0800 0.0850 620,817 +0.00(+0.00%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 23, 2016 0.0950 0.0950 0.0900 0.0900 48,075 +0.00(+0.00%)
Mar 22, 2016 0.0900 0.0950 0.0900 0.0900 94,887 +0.00(+0.00%)
Mar 21, 2016 0.0900 0.0900 0.0900 0.0900 264,000 -0.01(-5.26%)
Mar 18, 2016 0.0950 0.0950 0.0850 0.0950 202,401 +0.01(+5.56%)
Mar 17, 2016 0.0950 0.1000 0.0900 0.0900 596,899 -0.01(-10.00%)
Mar 16, 2016 0.0950 0.1000 0.0950 0.1000 64,500 +0.00(+0.00%)
Mar 15, 2016 0.0950 0.1000 0.0950 0.1000 288,630 +0.00(+0.00%)
Mar 14, 2016 0.1050 0.1050 0.0900 0.1000 697,200 +0.00(+0.00%)
Mar 11, 2016 0.1050 0.1100 0.1000 0.1000 160,300 -0.00(-4.76%)
Mar 10, 2016 0.1000 0.1050 0.1000 0.1050 432,500 +0.01(+10.53%)
Mar 09, 2016 0.1150 0.1150 0.0950 0.0950 1,236,415 -0.02(-17.39%)
Mar 08, 2016 0.1150 0.1150 0.1050 0.1150 340,000 +0.01(+9.52%)
Mar 07, 2016 0.1200 0.1200 0.1000 0.1050 2,029,599 -0.01(-12.50%)
Mar 04, 2016 0.1200 0.1300 0.1200 0.1200 1,257,877 -0.01(-7.69%)
Mar 03, 2016 0.1250 0.1350 0.1200 0.1300 2,466,650 +0.01(+8.33%)
Mar 02, 2016 0.1150 0.1200 0.1100 0.1200 351,500 +0.00(+4.35%)
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.