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 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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 (%)
May 31, 2022 0.1300 0.1300 0.1250 0.1300 295,712 +0.00(+0.00%)
May 30, 2022 0.1250 0.1300 0.1250 0.1300 266,880 +0.00(+0.00%)
May 27, 2022 0.1350 0.1350 0.1250 0.1300 369,989 -0.01(-3.70%)
May 26, 2022 0.1300 0.1350 0.1200 0.1350 680,498 +0.01(+8.00%)
May 25, 2022 0.1350 0.1350 0.1200 0.1250 324,926 -0.01(-3.85%)
May 24, 2022 0.1400 0.1400 0.1300 0.1300 331,070 +0.00(+0.00%)
May 20, 2022 0.1300 0 -0.01(-3.70%)
May 19, 2022 0.1400 0.1400 0.1300 0.1350 499,064 -0.01(-6.90%)
May 18, 2022 0.1450 0.1450 0.1400 0.1450 223,981 +0.00(+3.57%)
May 17, 2022 0.1350 0.1400 0.1350 0.1400 89,482 +0.01(+3.70%)
May 16, 2022 0.1400 0.1400 0.1300 0.1350 392,304 +0.00(+0.00%)
May 13, 2022 0.1450 0.1450 0.1350 0.1350 276,594 +0.00(+0.00%)
May 12, 2022 0.1500 0.1500 0.1350 0.1350 535,541 -0.01(-6.90%)
May 11, 2022 0.1500 0.1500 0.1400 0.1450 115,746 +0.00(+0.00%)
May 10, 2022 0.1550 0.1550 0.1350 0.1450 650,552 -0.01(-6.45%)
May 09, 2022 0.1600 0.1650 0.1500 0.1550 408,648 -0.01(-6.06%)
May 06, 2022 0.1700 0.1700 0.1600 0.1650 270,830 +0.00(+0.00%)
May 05, 2022 0.1700 0.1800 0.1600 0.1650 912,244 +0.01(+3.13%)
May 04, 2022 0.1700 0.1700 0.1550 0.1600 315,660 +0.00(+0.00%)
May 03, 2022 0.1650 0.1650 0.1550 0.1600 315,748 +0.00(+0.00%)
May 02, 2022 0.1700 0.1700 0.1550 0.1600 276,630 -0.01(-3.03%)
Apr 29, 2022 0.1750 0.1750 0.1650 0.1650 333,127 -0.01(-2.94%)
Apr 28, 2022 0.1750 0.1750 0.1650 0.1700 453,644 +0.01(+3.03%)
Apr 27, 2022 0.1550 0.1700 0.1500 0.1650 414,934 +0.02(+10.00%)
Apr 26, 2022 0.1550 0.1600 0.1500 0.1500 561,125 +0.00(+0.00%)
Apr 25, 2022 0.1650 0.1650 0.1500 0.1500 555,969 -0.02(-11.76%)
Apr 22, 2022 0.1800 0.1800 0.1600 0.1700 567,208 -0.00(-2.86%)
Apr 21, 2022 0.1700 0.1750 0.1700 0.1750 976,717 -0.00(-1.41%)
Apr 20, 2022 0.1800 0.1850 0.1700 0.1775 968,153 -0.01(-4.05%)
Apr 19, 2022 0.2000 0.2000 0.1800 0.1850 924,916 -0.02(-7.50%)
Apr 18, 2022 0.2200 0.2200 0.2000 0.2000 875,503 -0.02(-9.09%)
Apr 14, 2022 0.2200 0 +0.00(+1.15%)
Apr 13, 2022 0.2250 0.2250 0.2100 0.2175 638,234 -0.00(-1.14%)
Apr 12, 2022 0.2250 0.2250 0.2150 0.2200 703,308 -0.00(-1.12%)
Apr 11, 2022 0.2200 0.2250 0.2100 0.2225 1,433,942 +0.01(+5.95%)
Apr 08, 2022 0.2200 0.2250 0.2100 0.2100 1,130,574 -0.00(-1.18%)
Apr 07, 2022 0.2100 0.2300 0.2100 0.2125 1,472,353 +0.01(+4.94%)
Apr 06, 2022 0.2200 0.2200 0.1900 0.2025 687,477 -0.01(-5.81%)
Apr 05, 2022 0.2250 0.2350 0.1950 0.2150 5,013,301 +0.00(+0.00%)
Apr 04, 2022 0.1550 0.2200 0.1450 0.2150 6,397,984 +0.07(+45.76%)
Apr 01, 2022 0.1550 0.1550 0.1450 0.1475 370,212 -0.01(-4.84%)
Mar 31, 2022 0.1500 0.1550 0.1350 0.1550 625,930 +0.01(+6.90%)
Mar 30, 2022 0.1600 0.1700 0.1450 0.1450 500,222 -0.02(-9.38%)
Mar 29, 2022 0.1600 0.1600 0.1550 0.1600 646,162 +0.00(+0.00%)
Mar 28, 2022 0.1700 0.1700 0.1550 0.1600 625,411 -0.01(-5.88%)
Mar 25, 2022 0.1800 0.1850 0.1650 0.1700 1,356,221 -0.00(-2.86%)
Mar 24, 2022 0.1500 0.1750 0.1400 0.1750 2,853,853 +0.03(+25.00%)
Mar 23, 2022 0.1350 0.1400 0.1350 0.1400 741,109 +0.01(+3.70%)
Mar 22, 2022 0.1350 0.1350 0.1250 0.1350 186,592 +0.00(+0.00%)
Mar 21, 2022 0.1350 0.1350 0.1250 0.1350 634,780 +0.01(+8.00%)
Mar 18, 2022 0.1100 0.1250 0.1100 0.1250 902,259 +0.01(+13.64%)
Mar 17, 2022 0.1100 0.1150 0.1100 0.1100 108,327 +0.00(+0.00%)
Mar 16, 2022 0.1150 0.1150 0.1100 0.1100 256,400 +0.00(+0.00%)
Mar 15, 2022 0.1050 0.1150 0.1050 0.1100 333,833 +0.00(+0.00%)
Mar 14, 2022 0.1150 0.1150 0.1050 0.1100 313,833 +0.00(+0.00%)
Mar 11, 2022 0.1100 0.1150 0.1100 0.1100 212,493 +0.00(+0.00%)
Mar 10, 2022 0.1050 0.1150 0.1050 0.1100 442,702 -0.01(-4.35%)
Mar 09, 2022 0.1050 0.1150 0.1050 0.1150 330,290 +0.01(+4.55%)
Mar 08, 2022 0.1100 0.1100 0.1050 0.1100 254,824 +0.01(+4.76%)
Mar 07, 2022 0.1100 0.1100 0.1050 0.1050 204,381 -0.01(-4.55%)
Mar 04, 2022 0.1100 0.1150 0.1100 0.1100 124,335 +0.00(+0.00%)
Mar 03, 2022 0.1100 0.1100 0.1100 0.1100 1,951 +0.00(+0.00%)
Mar 02, 2022 0.1200 0.1200 0.1100 0.1100 273,720 -0.01(-4.35%)
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.