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, 2018 0.0550 0.0650 0.0550 0.0650 42,000 -0.01(-7.14%)
May 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 24, 2018 0.0700 0.0700 0.0700 0.0700 67,500 -0.00(-6.67%)
May 23, 2018 0.0650 0.0800 0.0650 0.0750 171,799 +0.00(+0.00%)
May 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 14, 2018 0.0800 0.0850 0.0650 0.0650 323,000 -0.01(-18.75%)
May 11, 2018 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-5.88%)
May 09, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 08, 2018 0.0800 0.0850 0.0700 0.0850 169,700 +0.00(+0.00%)
May 04, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 03, 2018 0.0800 0.0900 0.0800 0.0900 17,000 +0.00(+0.00%)
May 02, 2018 0.0800 0.0900 0.0800 0.0900 62,500 +0.00(+0.00%)
May 01, 2018 0.0900 0.0900 0.0750 0.0900 27,979 +0.01(+20.00%)
Apr 30, 2018 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-11.76%)
Apr 26, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 25, 2018 0.0750 0.0850 0.0750 0.0850 172,801 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0850 0.0700 0.0850 79,112 +0.01(+6.25%)
Apr 23, 2018 0.0750 0.0800 0.0700 0.0800 63,000 +0.00(+0.00%)
Apr 20, 2018 0.0800 0.0850 0.0750 0.0800 85,500 -0.01(-5.88%)
Apr 19, 2018 0.0900 0.0900 0.0850 0.0850 144,145 -0.00(-5.56%)
Apr 18, 2018 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Apr 17, 2018 0.0800 0.0900 0.0800 0.0900 20,450 -0.01(-5.26%)
Apr 16, 2018 0.0800 0.0950 0.0800 0.0950 77,000 +0.01(+5.56%)
Apr 13, 2018 0.0800 0.0950 0.0800 0.0900 245,200 +0.01(+12.50%)
Apr 12, 2018 0.0800 0.0900 0.0800 0.0800 56,000 +0.01(+6.67%)
Apr 11, 2018 0.0750 0.0800 0.0750 0.0750 31,500 -0.01(-6.25%)
Apr 10, 2018 0.0800 0.0800 0.0750 0.0800 21,600 +0.00(+0.00%)
Apr 09, 2018 0.0800 0.0850 0.0800 0.0800 254,382 -0.01(-5.88%)
Apr 06, 2018 0.0900 0.0900 0.0850 0.0850 113,000 +0.00(+0.00%)
Apr 05, 2018 0.0850 0.0900 0.0850 0.0850 134,250 -0.01(-15.00%)
Apr 04, 2018 0.0900 0.1000 0.0800 0.1000 379,980 +0.01(+11.11%)
Apr 03, 2018 0.0950 0.0950 0.0800 0.0900 802,853 -0.01(-14.29%)
Apr 02, 2018 0.1100 0.1100 0.1000 0.1050 206,492 +0.00(+0.00%)
Mar 29, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 28, 2018 0.1150 0.1150 0.1050 0.1050 281,500 -0.01(-4.55%)
Mar 27, 2018 0.1150 0.1200 0.1050 0.1100 1,005,300 +0.00(+0.00%)
Mar 26, 2018 0.1050 0.1150 0.1000 0.1100 1,403,900 +0.01(+15.79%)
Mar 23, 2018 0.1050 0.1050 0.0950 0.0950 435,500 -0.01(-5.00%)
Mar 22, 2018 0.0850 0.1100 0.0850 0.1000 1,784,309 +0.01(+17.65%)
Mar 21, 2018 0.0850 0.0850 0.0800 0.0850 480,000 +0.00(+0.00%)
Mar 20, 2018 0.0900 0.0900 0.0800 0.0850 198,300 -0.00(-5.56%)
Mar 19, 2018 0.0900 0.0900 0.0850 0.0900 488,915 +0.00(+0.00%)
Mar 16, 2018 0.0800 0.0900 0.0800 0.0900 937,000 +0.01(+12.50%)
Mar 15, 2018 0.0800 0.0800 0.0750 0.0800 250,500 +0.00(+0.00%)
Mar 14, 2018 0.0850 0.0900 0.0800 0.0800 313,200 +0.00(+0.00%)
Mar 13, 2018 0.0900 0.0900 0.0800 0.0800 454,500 -0.01(-5.88%)
Mar 12, 2018 0.0900 0.0950 0.0850 0.0850 680,000 -0.00(-5.56%)
Mar 09, 2018 0.0850 0.0900 0.0800 0.0900 569,700 +0.01(+12.50%)
Mar 08, 2018 0.0750 0.0850 0.0750 0.0800 727,000 +0.00(+0.00%)
Mar 07, 2018 0.0750 0.0800 0.0700 0.0800 288,600 +0.00(+0.00%)
Mar 06, 2018 0.0700 0.0800 0.0700 0.0800 1,340,405 +0.01(+14.29%)
Mar 05, 2018 0.0900 0.0900 0.0650 0.0700 1,460,850 -0.01(-17.65%)
Mar 02, 2018 0.0850 0.0900 0.0850 0.0850 507,239 -0.00(-5.56%)
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.