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 (%)
Feb 28, 2017 0.1900 0.1900 0.1800 0.1800 26,358 -0.01(-2.70%)
Feb 27, 2017 0.1900 0.1900 0.1800 0.1850 224,513 +0.00(+0.00%)
Feb 24, 2017 0.1800 0.1900 0.1800 0.1850 150,230 +0.01(+2.78%)
Feb 23, 2017 0.1800 0.1850 0.1800 0.1800 87,376 -0.01(-2.70%)
Feb 22, 2017 0.1900 0.1900 0.1800 0.1850 292,855 +0.00(+0.00%)
Feb 21, 2017 0.1900 0.1950 0.1850 0.1850 369,361 +0.00(+0.00%)
Feb 17, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 16, 2017 0.1900 0.2000 0.1900 0.1900 631,433 +0.00(+0.00%)
Feb 15, 2017 0.1950 0.2000 0.1900 0.1900 123,700 -0.01(-2.56%)
Feb 14, 2017 0.1950 0.2000 0.1900 0.1950 134,596 +0.01(+2.63%)
Feb 13, 2017 0.1900 0.2000 0.1900 0.1900 316,421 -0.01(-2.56%)
Feb 10, 2017 0.1900 0.1950 0.1900 0.1950 371,147 +0.01(+5.41%)
Feb 09, 2017 0.1850 0.1900 0.1850 0.1850 120,150 +0.00(+0.00%)
Feb 08, 2017 0.1900 0.1950 0.1850 0.1850 184,596 -0.01(-5.13%)
Feb 07, 2017 0.1950 0.1950 0.1875 0.1950 148,765 +0.00(+1.30%)
Feb 06, 2017 0.1900 0.1950 0.1900 0.1925 350,157 +0.01(+4.05%)
Feb 03, 2017 0.1850 0.1900 0.1800 0.1850 150,622 +0.00(+0.00%)
Feb 02, 2017 0.1850 0.1900 0.1800 0.1850 401,297 +0.00(+0.00%)
Feb 01, 2017 0.1900 0.1950 0.1850 0.1850 87,903 +0.00(+0.00%)
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%)
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.