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, 2022 0.1200 0.1200 0.1100 0.1100 295,658 -0.01(-4.35%)
Feb 25, 2022 0.1150 0.1200 0.1100 0.1150 247,436 -0.00(-4.17%)
Feb 24, 2022 0.1150 0.1200 0.1100 0.1200 271,350 +0.00(+0.00%)
Feb 23, 2022 0.1200 0.1200 0.1150 0.1200 258,267 +0.00(+0.00%)
Feb 22, 2022 0.1250 0.1250 0.1200 0.1200 447,645 +0.00(+0.00%)
Feb 18, 2022 0.1200 0 -0.01(-4.00%)
Feb 17, 2022 0.1350 0.1350 0.1250 0.1250 78,112 -0.01(-3.85%)
Feb 16, 2022 0.1300 0.1300 0.1250 0.1300 111,109 +0.01(+4.00%)
Feb 15, 2022 0.1300 0.1300 0.1200 0.1250 209,374 -0.01(-3.85%)
Feb 14, 2022 0.1350 0.1350 0.1250 0.1300 68,439 +0.00(+0.00%)
Feb 11, 2022 0.1300 0.1350 0.1250 0.1300 295,802 -0.01(-3.70%)
Feb 10, 2022 0.1350 0.1350 0.1300 0.1350 237,000 +0.01(+3.85%)
Feb 09, 2022 0.1350 0.1400 0.1300 0.1300 418,652 -0.01(-3.70%)
Feb 08, 2022 0.1300 0.1350 0.1300 0.1350 290,888 +0.01(+3.85%)
Feb 07, 2022 0.1250 0.1300 0.1200 0.1300 304,203 +0.01(+4.00%)
Feb 04, 2022 0.1200 0.1250 0.1150 0.1250 197,800 +0.01(+4.17%)
Feb 03, 2022 0.1150 0.1250 0.1200 183,259 +0.00(+0.00%)
Feb 02, 2022 0.1200 0.1250 0.1200 0.1200 96,323 +0.00(+0.00%)
Feb 01, 2022 0.1250 0.1250 0.1175 0.1200 243,703 +0.00(+0.00%)
Jan 31, 2022 0.1200 0.1250 0.1200 0.1200 109,109 +0.00(+0.00%)
Jan 28, 2022 0.1250 0.1250 0.1200 0.1200 70,090 +0.00(+0.00%)
Jan 27, 2022 0.1250 0.1250 0.1200 0.1200 146,910 +0.00(+0.00%)
Jan 26, 2022 0.1200 0.1250 0.1200 0.1200 481,400 +0.00(+0.00%)
Jan 25, 2022 0.1150 0.1250 0.1150 0.1200 152,509 +0.00(+0.00%)
Jan 24, 2022 0.1200 0.1200 0.1100 0.1200 591,927 -0.01(-4.00%)
Jan 21, 2022 0.1400 0.1400 0.1150 0.1250 579,203 -0.01(-3.85%)
Jan 20, 2022 0.1450 0.1450 0.1300 0.1300 234,031 -0.01(-7.14%)
Jan 19, 2022 0.1500 0.1500 0.1400 0.1400 417,101 -0.00(-3.45%)
Jan 18, 2022 0.1500 0.1500 0.1400 0.1450 302,857 -0.01(-3.33%)
Jan 17, 2022 0.1450 0.1500 0.1400 0.1500 651,740 +0.01(+7.14%)
Jan 14, 2022 0.1500 0.1500 0.1350 0.1400 446,092 -0.00(-3.45%)
Jan 13, 2022 0.1400 0.1500 0.1400 0.1450 755,601 +0.00(+3.57%)
Jan 12, 2022 0.1350 0.1450 0.1300 0.1400 1,266,046 +0.02(+12.00%)
Jan 11, 2022 0.1100 0.1250 0.1100 0.1250 565,468 +0.01(+8.70%)
Jan 10, 2022 0.1150 0.1150 0.1100 0.1150 337,759 +0.00(+0.00%)
Jan 07, 2022 0.1100 0.1150 0.1100 0.1150 66,750 +0.01(+4.55%)
Jan 06, 2022 0.1100 0.1150 0.1100 0.1100 409,941 +0.00(+0.00%)
Jan 05, 2022 0.1100 0.1150 0.1050 0.1100 574,380 +0.00(+0.00%)
Jan 04, 2022 0.1150 0.1150 0.1050 0.1100 162,790 +0.00(+0.00%)
Dec 31, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 30, 2021 0.1100 0.1100 0.1050 0.1050 297,885 +0.00(+0.00%)
Dec 29, 2021 0.1100 0.1100 0.1050 0.1050 386,683 -0.01(-8.70%)
Dec 24, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Dec 23, 2021 0.1100 0.1150 0.1050 0.1050 277,778 +0.00(+0.00%)
Dec 22, 2021 0.1050 0.1100 0.1050 0.1050 215,360 +0.00(+0.00%)
Dec 21, 2021 0.1000 0.1100 0.1000 0.1050 441,933 +0.00(+5.00%)
Dec 20, 2021 0.1100 0.1100 0.1000 0.1000 242,650 -0.01(-9.09%)
Dec 17, 2021 0.1050 0.1100 0.1050 0.1100 100,108 +0.01(+4.76%)
Dec 16, 2021 0.1050 0.1100 0.1000 0.1050 318,065 +0.00(+5.00%)
Dec 15, 2021 0.1100 0.1150 0.1000 0.1000 286,537 -0.00(-4.76%)
Dec 14, 2021 0.1050 0.1050 0.1000 0.1050 160,540 +0.00(+5.00%)
Dec 13, 2021 0.1150 0.1150 0.1000 0.1000 340,118 -0.01(-13.04%)
Dec 10, 2021 0.1150 0.1150 0.1100 0.1150 459,900 +0.01(+4.55%)
Dec 09, 2021 0.1100 0.1150 0.1100 0.1100 527,985 +0.00(+0.00%)
Dec 08, 2021 0.1050 0.1100 0.1000 0.1100 319,233 +0.01(+4.76%)
Dec 07, 2021 0.1000 0.1050 0.1000 0.1050 73,000 +0.00(+5.00%)
Dec 06, 2021 0.1100 0.1100 0.1000 0.1000 538,000 -0.00(-4.76%)
Dec 03, 2021 0.1050 0.1050 0.0900 0.1050 466,623 +0.00(+5.00%)
Dec 02, 2021 0.1050 0.1050 0.1000 0.1000 546,500 +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.