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 (%)
Feb 28, 2019 0.0600 0.0600 0.0500 0.0500 73,700 -0.01(-16.67%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 297,601 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0600 0.0500 0.0600 1,145,340 +0.01(+20.00%)
Feb 25, 2019 0.0600 0.0600 0.0500 0.0500 39,665 +0.00(+0.00%)
Feb 22, 2019 0.0600 0.0600 0.0500 0.0500 31,033 -0.01(-16.67%)
Feb 21, 2019 0.0600 0.0600 0.0500 0.0600 91,000 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0600 0.0500 0.0600 288,700 +0.01(+20.00%)
Feb 19, 2019 0.0500 0.0600 0.0500 0.0500 529,964 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 13, 2019 0.0600 0.0600 0.0500 0.0500 51,050 -0.01(-16.67%)
Feb 12, 2019 0.0500 0.0600 0.0500 0.0600 480,400 +0.01(+20.00%)
Feb 11, 2019 0.0600 0.0600 0.0500 0.0500 292,200 -0.01(-16.67%)
Feb 08, 2019 0.0500 0.0600 0.0500 0.0600 61,441 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0600 0.0500 0.0600 22,500 +0.00(+0.00%)
Feb 06, 2019 0.0600 0.0600 0.0500 0.0600 132,400 +0.00(+0.00%)
Feb 05, 2019 0.0600 0.0600 0.0500 0.0600 91,800 +0.00(+0.00%)
Feb 04, 2019 0.0600 0.0600 0.0600 0.0600 226,925 +0.00(+0.00%)
Feb 01, 2019 0.0600 0.0600 0.0600 0.0600 124,000 +0.00(+0.00%)
Jan 31, 2019 0.0600 0.0600 0.0500 0.0600 1,302,549 +0.01(+20.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 176,000 +0.00(+0.00%)
Jan 29, 2019 0.0600 0.0600 0.0500 0.0500 177,000 +0.00(+0.00%)
Jan 28, 2019 0.0600 0.0600 0.0500 0.0500 148,600 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0600 0.0500 0.0500 8,100 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 168,000 +0.00(+0.00%)
Jan 23, 2019 0.0600 0.0600 0.0500 0.0500 141,608 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0600 0.0500 0.0500 67,100 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Jan 18, 2019 0.0500 0.0600 0.0500 0.0600 72,000 +0.01(+20.00%)
Jan 17, 2019 0.0600 0.0600 0.0500 0.0500 59,815 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0.0500 12,000 -0.01(-16.67%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 407,200 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0600 0.0600 191,500 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0.0600 340,988 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 143,100 +0.00(+0.00%)
Jan 09, 2019 0.0600 0.0600 0.0500 0.0600 306,200 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0.0600 194,020 +0.00(+0.00%)
Jan 07, 2019 0.0600 0.0600 0.0600 0.0600 121,560 +0.00(+0.00%)
Jan 04, 2019 0.0500 0.0600 0.0500 0.0600 88,500 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0600 0.0500 0.0600 40,925 +0.00(+0.00%)
Jan 02, 2019 0.0500 0.0600 0.0500 0.0600 344,300 +0.00(+0.00%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 28, 2018 0.0600 0.0600 0.0500 0.0500 92,500 -0.01(-16.67%)
Dec 27, 2018 0.0600 0.0600 0.0600 0.0600 217,124 +0.00(+0.00%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 270,150 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0600 0.0500 0.0600 360,750 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 311,600 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0600 0.0600 201,290 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 1,142,283 +0.00(+0.00%)
Dec 14, 2018 0.0600 0.0600 0.0600 0.0600 11,224 +0.00(+0.00%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 177,667 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0700 0.0600 0.0600 425,960 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0.0600 230,000 +0.00(+0.00%)
Dec 10, 2018 0.0700 0.0700 0.0600 0.0600 92,500 -0.01(-14.29%)
Dec 07, 2018 0.0700 0.0700 0.0600 0.0700 199,454 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0600 0.0700 229,869 +0.01(+16.67%)
Dec 05, 2018 0.0700 0.0700 0.0600 0.0600 213,070 -0.01(-14.29%)
Dec 04, 2018 0.0700 0.0700 0.0600 0.0700 223,250 +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.