Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Avalon Advanced Materials Inc (TSX: AVL )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 0.1900 0.2000 0.1850 0.1850 227,350 -0.01(-2.63%)
Jan 30, 2017 0.1900 0.2000 0.1900 0.1900 148,210 +0.00(+0.00%)
Jan 27, 2017 0.2000 0.2000 0.1900 0.1900 106,790 -0.01(-5.00%)
Jan 26, 2017 0.1950 0.2000 0.1900 0.2000 169,605 +0.00(+0.00%)
Jan 25, 2017 0.1850 0.2000 0.1850 0.2000 313,376 +0.01(+5.26%)
Jan 24, 2017 0.1950 0.2000 0.1850 0.1900 409,427 -0.01(-5.00%)
Jan 23, 2017 0.2000 0.2050 0.1950 0.2000 180,112 +0.01(+2.56%)
Jan 20, 2017 0.1900 0.2000 0.1800 0.1950 292,950 +0.01(+2.63%)
Jan 19, 2017 0.2000 0.2000 0.1850 0.1900 279,107 -0.01(-7.32%)
Jan 18, 2017 0.2050 0.2050 0.1900 0.2050 485,443 -0.01(-4.65%)
Jan 17, 2017 0.2200 0.2250 0.2000 0.2150 1,708,257 -0.01(-2.27%)
Jan 16, 2017 0.1900 0.2200 0.1800 0.2200 1,093,563 +0.04(+18.92%)
Jan 13, 2017 0.1850 0.1900 0.1750 0.1850 171,404 +0.01(+5.71%)
Jan 12, 2017 0.1850 0.1850 0.1750 0.1750 264,399 +0.00(+0.00%)
Jan 11, 2017 0.1800 0.1800 0.1650 0.1750 155,100 +0.00(+0.00%)
Jan 10, 2017 0.1900 0.1950 0.1750 0.1750 552,243 -0.02(-7.89%)
Jan 09, 2017 0.1750 0.1950 0.1750 0.1900 792,617 +0.02(+8.57%)
Jan 06, 2017 0.1600 0.1750 0.1550 0.1750 589,267 +0.02(+12.90%)
Jan 05, 2017 0.1600 0.1600 0.1500 0.1550 495,859 -0.01(-3.13%)
Jan 04, 2017 0.1550 0.1600 0.1550 0.1600 483,545 +0.01(+3.23%)
Jan 03, 2017 0.1500 0.1600 0.1450 0.1550 294,200 +0.01(+6.90%)
Dec 30, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 29, 2016 0.1400 0.1500 0.1400 0.1400 295,610 +0.00(+0.00%)
Dec 28, 2016 0.1400 0.1450 0.1400 0.1400 122,836 +0.00(+0.00%)
Dec 23, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 22, 2016 0.1450 0.1450 0.1400 0.1400 179,900 +0.00(+0.00%)
Dec 21, 2016 0.1400 0.1450 0.1350 0.1400 150,885 +0.00(+0.00%)
Dec 20, 2016 0.1400 0.1450 0.1350 0.1400 246,358 +0.00(+0.00%)
Dec 19, 2016 0.1450 0.1450 0.1350 0.1400 783,094 -0.00(-3.45%)
Dec 16, 2016 0.1450 0.1500 0.1450 0.1450 118,600 +0.00(+0.00%)
Dec 15, 2016 0.1450 0.1500 0.1450 0.1450 99,728 -0.01(-3.33%)
Dec 14, 2016 0.1400 0.1500 0.1400 0.1500 102,250 +0.00(+0.00%)
Dec 13, 2016 0.1450 0.1500 0.1450 0.1500 111,172 +0.00(+0.00%)
Dec 12, 2016 0.1450 0.1500 0.1400 0.1500 132,630 +0.01(+3.45%)
Dec 09, 2016 0.1550 0.1550 0.1450 0.1450 1,206,120 -0.01(-6.45%)
Dec 08, 2016 0.1550 0.1600 0.1500 0.1550 53,110 -0.01(-3.13%)
Dec 07, 2016 0.1500 0.1600 0.1500 0.1600 174,550 +0.01(+6.67%)
Dec 06, 2016 0.1600 0.1600 0.1500 0.1500 91,068 -0.01(-3.23%)
Dec 05, 2016 0.1550 0.1600 0.1500 0.1550 118,155 -0.01(-3.13%)
Dec 02, 2016 0.1550 0.1600 0.1550 0.1600 117,317 +0.00(+0.00%)
Dec 01, 2016 0.1600 0.1650 0.1500 0.1600 917,185 +0.00(+0.00%)
Nov 30, 2016 0.1600 0.1650 0.1600 0.1600 65,615 +0.00(+0.00%)
Nov 29, 2016 0.1650 0.1650 0.1600 0.1600 161,175 -0.01(-8.57%)
Nov 28, 2016 0.1700 0.1750 0.1650 0.1750 43,415 +0.00(+2.94%)
Nov 25, 2016 0.1650 0.1700 0.1650 0.1700 140,900 +0.01(+6.25%)
Nov 24, 2016 0.1700 0.1700 0.1600 0.1600 122,800 +0.01(+3.23%)
Nov 23, 2016 0.1650 0.1650 0.1550 0.1550 90,550 -0.02(-8.82%)
Nov 22, 2016 0.1500 0.1700 0.1500 0.1700 78,046 +0.02(+9.68%)
Nov 21, 2016 0.1550 0.1650 0.1550 0.1550 122,771 -0.02(-8.82%)
Nov 18, 2016 0.1500 0.1700 0.1500 0.1700 48,387 +0.01(+6.25%)
Nov 17, 2016 0.1500 0.1600 0.1500 0.1600 70,300 +0.00(+0.00%)
Nov 16, 2016 0.1600 0.1750 0.1500 0.1600 193,636 +0.00(+0.00%)
Nov 15, 2016 0.1600 0.1700 0.1600 0.1600 74,050 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1600 0.1600 126,300 -0.01(-3.03%)
Nov 11, 2016 0.1900 0.1900 0.1600 0.1650 190,761 -0.02(-10.81%)
Nov 10, 2016 0.1700 0.1850 0.1650 0.1850 111,106 +0.01(+5.71%)
Nov 09, 2016 0.1650 0.1800 0.1600 0.1750 127,954 +0.00(+2.94%)
Nov 08, 2016 0.1700 0.1700 0.1650 0.1700 56,200 +0.01(+3.03%)
Nov 07, 2016 0.1700 0.1750 0.1650 0.1650 63,188 -0.01(-5.71%)
Nov 04, 2016 0.1650 0.1750 0.1650 0.1750 50,300 +0.01(+6.06%)
Nov 03, 2016 0.1700 0.1700 0.1650 0.1650 74,319 -0.01(-2.94%)
Nov 02, 2016 0.1750 0.1750 0.1700 0.1700 214,650 -0.01(-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.