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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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 31, 2022 0.1044 0.1044 0.1020 0.1020 18,898 +0.00(+2.00%)
May 27, 2022 0.1110 0.1110 0.1000 0.1000 32,877 -0.00(-1.48%)
May 26, 2022 0.0970 0.1015 0.0951 0.1015 149,930 +0.00(+2.42%)
May 25, 2022 0.0979 0.1014 0.0928 0.0991 457,318 -0.00(-2.84%)
May 24, 2022 0.1210 0.1210 0.1016 0.1020 111,066 -0.00(-4.23%)
May 23, 2022 0.0956 0.1147 0.0956 0.1065 53,167 +0.01(+5.45%)
May 20, 2022 0.1059 0.1059 0.1000 0.1010 45,280 -0.00(-4.27%)
May 19, 2022 0.1092 0.1092 0.1050 0.1055 144,193 -0.00(-2.04%)
May 18, 2022 0.1143 0.1168 0.1075 0.1077 42,413 -0.00(-2.97%)
May 17, 2022 0.1047 0.1111 0.1047 0.1110 34,035 +0.01(+8.93%)
May 16, 2022 0.1000 0.1095 0.1000 0.1019 30,811 -0.00(-1.74%)
May 13, 2022 0.1010 0.1100 0.1010 0.1037 131,653 -0.00(-2.17%)
May 12, 2022 0.1158 0.1158 0.1034 0.1060 123,110 -0.00(-1.49%)
May 11, 2022 0.1168 0.1168 0.1076 0.1076 49,167 -0.00(-3.84%)
May 10, 2022 0.1182 0.1210 0.1070 0.1119 421,912 -0.00(-2.95%)
May 09, 2022 0.1285 0.1295 0.1153 0.1153 169,226 -0.01(-9.21%)
May 06, 2022 0.1292 0.1292 0.1234 0.1270 111,082 -0.00(-2.23%)
May 05, 2022 0.1290 0.1375 0.1270 0.1299 281,591 +0.00(+3.01%)
May 04, 2022 0.1294 0.1294 0.1205 0.1261 103,419 +0.00(+0.96%)
May 03, 2022 0.1249 0.1288 0.1201 0.1249 103,876 +0.00(+0.00%)
May 02, 2022 0.1325 0.1325 0.1226 0.1249 205,125 -0.01(-4.22%)
Apr 29, 2022 0.1335 0.1348 0.1250 0.1304 74,463 -0.00(-2.69%)
Apr 28, 2022 0.1316 0.1400 0.1287 0.1340 20,622 +0.00(+2.29%)
Apr 27, 2022 0.1207 0.1310 0.1203 0.1310 69,097 +0.01(+8.26%)
Apr 26, 2022 0.1223 0.1254 0.1200 0.1210 164,667 -0.00(-0.08%)
Apr 25, 2022 0.1300 0.1420 0.1200 0.1211 124,965 -0.00(-3.97%)
Apr 22, 2022 0.1419 0.1434 0.1218 0.1261 315,319 -0.01(-8.82%)
Apr 21, 2022 0.1460 0.1460 0.1342 0.1383 174,553 -0.00(-1.21%)
Apr 20, 2022 0.1421 0.1486 0.1353 0.1400 216,825 -0.01(-6.67%)
Apr 19, 2022 0.1500 0.1561 0.1425 0.1500 409,231 -0.01(-7.69%)
Apr 18, 2022 0.1745 0.1795 0.1606 0.1625 204,399 -0.01(-4.30%)
Apr 14, 2022 0.1734 0.1750 0.1670 0.1698 202,465 -0.01(-2.97%)
Apr 13, 2022 0.1760 0.1783 0.1700 0.1750 267,621 +0.00(+1.27%)
Apr 12, 2022 0.1833 0.1833 0.1699 0.1728 363,490 -0.01(-2.98%)
Apr 11, 2022 0.1720 0.1781 0.1690 0.1781 583,589 +0.01(+4.76%)
Apr 08, 2022 0.1750 0.1750 0.1686 0.1700 356,951 -0.00(-0.23%)
Apr 07, 2022 0.1774 0.1814 0.1644 0.1704 507,747 +0.01(+8.05%)
Apr 06, 2022 0.1701 0.1749 0.1511 0.1577 594,155 -0.01(-7.24%)
Apr 05, 2022 0.1780 0.1893 0.1619 0.1700 1,102,653 -0.00(-1.22%)
Apr 04, 2022 0.1360 0.1759 0.1174 0.1721 2,147,736 +0.05(+45.97%)
Apr 01, 2022 0.1130 0.1290 0.1130 0.1179 154,381 -0.00(-3.68%)
Mar 31, 2022 0.1200 0.1225 0.1118 0.1224 250,915 +0.00(+1.92%)
Mar 30, 2022 0.1285 0.1342 0.1199 0.1201 1,105,841 -0.01(-5.43%)
Mar 29, 2022 0.1239 0.1300 0.1234 0.1270 178,246 -0.00(-1.24%)
Mar 28, 2022 0.1240 0.1399 0.1180 0.1286 362,331 -0.01(-5.65%)
Mar 25, 2022 0.1550 0.1570 0.1311 0.1363 273,453 -0.00(-0.22%)
Mar 24, 2022 0.1102 0.1377 0.1102 0.1366 1,168,163 +0.03(+26.48%)
Mar 23, 2022 0.0970 0.1106 0.0970 0.1080 173,090 +0.00(+1.22%)
Mar 22, 2022 0.1050 0.1080 0.0987 0.1067 155,321 +0.00(+2.60%)
Mar 21, 2022 0.1086 0.1086 0.1001 0.1040 512,520 +0.01(+6.67%)
Mar 18, 2022 0.0908 0.0992 0.0882 0.0975 119,776 +0.01(+9.18%)
Mar 17, 2022 0.0865 0.0913 0.0865 0.0893 54,888 +0.00(+2.64%)
Mar 16, 2022 0.0870 0.0870 0.0853 0.0870 81,560 +0.00(+0.00%)
Mar 15, 2022 0.0858 0.0870 0.0840 0.0870 92,688 +0.00(+0.00%)
Mar 14, 2022 0.0885 0.0913 0.0820 0.0870 198,354 -0.00(-0.91%)
Mar 11, 2022 0.0890 0.0890 0.0856 0.0878 84,474 -0.00(-1.57%)
Mar 10, 2022 0.0980 0.0980 0.0892 0.0892 28,852 +0.00(+1.71%)
Mar 09, 2022 0.0800 0.0910 0.0800 0.0877 44,589 +0.00(+0.57%)
Mar 08, 2022 0.0862 0.0874 0.0806 0.0872 103,012 +0.00(+1.40%)
Mar 07, 2022 0.0864 0.0869 0.0840 0.0860 133,990 -0.00(-3.37%)
Mar 04, 2022 0.0875 0.0890 0.0861 0.0890 62,047 +0.00(+0.91%)
Mar 03, 2022 0.0917 0.0926 0.0882 0.0882 3,426 -0.00(-2.00%)
Mar 02, 2022 0.0850 0.0996 0.0837 0.0900 44,699 -0.00(-2.17%)
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.