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 )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 29, 2019 0.0500 0.0500 0.0500 0.0500 188,798 +0.00(+0.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 351,600 +0.01(+25.00%)
Nov 27, 2019 0.0500 0.0500 0.0400 0.0400 402,455 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0500 0.0400 0.0400 395,500 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0400 0.0400 1,194,796 -0.01(-20.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 325,800 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0.0500 444,200 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 397,499 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0600 0.0500 0.0500 539,625 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 0.0500 486,193 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0600 0.0500 0.0500 379,900 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0600 0.0500 0.0500 350,948 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0500 0.0500 72,500 -0.01(-16.67%)
Nov 12, 2019 0.0600 0.0600 0.0500 0.0600 200,817 +0.00(+0.00%)
Nov 11, 2019 0.0600 0.0600 0.0500 0.0600 69,700 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0500 0.0600 28,700 +0.00(+0.00%)
Nov 07, 2019 0.0600 0.0600 0.0600 0.0600 114,000 +0.00(+0.00%)
Nov 06, 2019 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Nov 05, 2019 0.0600 0.0600 0.0600 0.0600 418,300 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0600 0.0600 0.0600 220,950 +0.00(+0.00%)
Nov 01, 2019 0.0600 0.0600 0.0500 0.0600 722,100 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 460,545 +0.00(+0.00%)
Oct 30, 2019 0.0600 0.0700 0.0600 0.0600 1,666,672 +0.00(+0.00%)
Oct 29, 2019 0.0600 0.0600 0.0500 0.0600 166,000 +0.01(+20.00%)
Oct 28, 2019 0.0500 0.0600 0.0500 0.0500 498,000 -0.01(-16.67%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 115,200 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0600 0.0500 0.0600 1,714,500 +0.01(+20.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0.0500 375,500 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0500 0.0500 0.0500 67,110 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0.0500 413,500 +0.01(+25.00%)
Oct 17, 2019 0.0400 0.0500 0.0400 0.0400 197,332 -0.01(-20.00%)
Oct 16, 2019 0.0500 0.0500 0.0400 0.0500 114,314 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 560,350 +0.01(+25.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0.0500 19,000 +0.01(+25.00%)
Oct 09, 2019 0.0400 0.0500 0.0400 0.0400 766,000 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0500 0.0400 0.0400 105,000 -0.01(-20.00%)
Oct 07, 2019 0.0400 0.0500 0.0400 0.0500 97,000 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0400 0.0500 270,850 +0.00(+0.00%)
Oct 03, 2019 0.0500 0.0500 0.0400 0.0500 474,650 +0.01(+25.00%)
Oct 02, 2019 0.0400 0.0500 0.0400 0.0400 467,500 -0.01(-20.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 240,100 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0.0500 1,263,800 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0.0500 526,489 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 135,950 +0.00(+0.00%)
Sep 25, 2019 0.0600 0.0600 0.0500 0.0500 79,250 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0600 0.0500 0.0500 227,500 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 379,248 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0600 0.0500 0.0500 422,733 +0.00(+0.00%)
Sep 19, 2019 0.0500 0.0600 0.0500 0.0500 350,999 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0.0500 404,133 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0600 0.0500 0.0500 480,900 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 143,834 +0.00(+0.00%)
Sep 13, 2019 0.0500 0.0600 0.0500 0.0500 133,000 -0.01(-16.67%)
Sep 12, 2019 0.0600 0.0600 0.0500 0.0600 471,400 +0.00(+0.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 296,000 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0600 0.0500 0.0600 595,000 +0.01(+20.00%)
Sep 09, 2019 0.0500 0.0600 0.0500 0.0500 305,800 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0600 0.0500 0.0500 1,041,350 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 362,000 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0.0500 341,100 +0.00(+0.00%)
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.