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: 10:07 AM 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 (%)
Mar 31, 2020 0.0300 0.0400 0.0300 0.0300 503,585 -0.01(-25.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 29,500 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0400 0.0300 0.0400 410,616 +0.01(+33.33%)
Mar 26, 2020 0.0400 0.0400 0.0300 0.0300 560,562 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0300 0.0300 205,308 -0.01(-25.00%)
Mar 24, 2020 0.0300 0.0400 0.0300 0.0400 531,000 +0.01(+33.33%)
Mar 23, 2020 0.0400 0.0400 0.0300 0.0300 592,649 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0400 0.0300 0.0300 319,097 -0.01(-25.00%)
Mar 19, 2020 0.0400 0.0400 0.0300 0.0400 197,000 +0.01(+33.33%)
Mar 18, 2020 0.0400 0.0400 0.0300 0.0300 790,600 -0.01(-25.00%)
Mar 17, 2020 0.0400 0.0400 0.0300 0.0400 350,138 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 252,145 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 101,540 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 937,400 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 124,100 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 936,839 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 808,006 -0.01(-20.00%)
Mar 06, 2020 0.0500 0.0500 0.0400 0.0500 1,085,300 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0400 0.0500 329,900 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0400 0.0500 49,903 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 48,000 +0.01(+25.00%)
Mar 02, 2020 0.0400 0.0500 0.0400 0.0400 440,000 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0500 0.0400 0.0400 825,500 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0500 0.0400 0.0400 1,024,530 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0500 0.0400 0.0400 783,895 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0500 0.0400 0.0400 3,434,940 -0.01(-20.00%)
Feb 24, 2020 0.0500 0.0500 0.0400 0.0500 443,000 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0400 0.0500 249,500 +0.00(+0.00%)
Feb 20, 2020 0.0500 0.0500 0.0400 0.0500 355,790 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0400 0.0500 137,000 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0400 0.0500 846,875 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0.0500 372,000 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 136,800 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 595,800 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0.0500 52,200 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 17,425 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 89,108 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0600 0.0500 0.0500 538,200 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0.0500 357,800 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 200,779 +0.00(+0.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 454,187 +0.00(+0.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Jan 29, 2020 0.0600 0.0600 0.0500 0.0500 811,119 -0.01(-16.67%)
Jan 28, 2020 0.0600 0.0600 0.0500 0.0600 44,500 +0.00(+0.00%)
Jan 27, 2020 0.0600 0.0600 0.0500 0.0600 91,600 +0.00(+0.00%)
Jan 24, 2020 0.0500 0.0600 0.0500 0.0600 229,000 +0.01(+20.00%)
Jan 23, 2020 0.0500 0.0600 0.0500 0.0500 313,075 +0.00(+0.00%)
Jan 22, 2020 0.0600 0.0600 0.0500 0.0500 887,181 -0.01(-16.67%)
Jan 21, 2020 0.0500 0.0600 0.0500 0.0600 844,330 +0.01(+20.00%)
Jan 20, 2020 0.0600 0.0600 0.0500 0.0500 868,875 -0.01(-16.67%)
Jan 17, 2020 0.0600 0.0600 0.0600 0.0600 64,500 +0.00(+0.00%)
Jan 16, 2020 0.0600 0.0600 0.0500 0.0600 241,900 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0600 0.0500 0.0600 170,000 +0.01(+20.00%)
Jan 14, 2020 0.0500 0.0600 0.0500 0.0500 163,815 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0500 0.0500 577,000 -0.01(-16.67%)
Jan 10, 2020 0.0500 0.0600 0.0500 0.0600 3,416,624 +0.01(+20.00%)
Jan 09, 2020 0.0500 0.0500 0.0500 0.0500 54,250 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0500 0.0500 378,750 -0.01(-16.67%)
Jan 07, 2020 0.0600 0.0600 0.0600 0.0600 153,470 +0.01(+20.00%)
Jan 06, 2020 0.0600 0.0600 0.0500 0.0500 423,300 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0600 0.0500 0.0500 123,630 +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.