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 (%)
Jun 30, 2016 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jun 29, 2016 0.2200 0.2200 0.2100 0.2150 161,360 -0.01(-2.27%)
Jun 28, 2016 0.2050 0.2300 0.2050 0.2200 198,205 +0.00(+0.00%)
Jun 27, 2016 0.2200 0.2200 0.2000 0.2200 589,109 -0.01(-4.35%)
Jun 24, 2016 0.2200 0.2300 0.2150 0.2300 362,334 +0.00(+0.00%)
Jun 23, 2016 0.2250 0.2350 0.2200 0.2300 89,496 +0.01(+2.22%)
Jun 22, 2016 0.2300 0.2400 0.2250 0.2250 341,550 -0.01(-6.25%)
Jun 21, 2016 0.2400 0.2400 0.2350 0.2400 194,700 +0.00(+0.00%)
Jun 20, 2016 0.2450 0.2450 0.2350 0.2400 612,026 +0.01(+2.13%)
Jun 17, 2016 0.2350 0.2400 0.2350 0.2350 198,580 +0.00(+0.00%)
Jun 16, 2016 0.2450 0.2450 0.2350 0.2350 178,880 -0.01(-2.08%)
Jun 15, 2016 0.2300 0.2400 0.2250 0.2400 289,020 +0.01(+4.35%)
Jun 14, 2016 0.2350 0.2350 0.2200 0.2300 208,100 +0.01(+2.22%)
Jun 13, 2016 0.2300 0.2400 0.2250 0.2250 123,328 -0.01(-2.17%)
Jun 10, 2016 0.2350 0.2500 0.2300 0.2300 537,616 +0.00(+0.00%)
Jun 09, 2016 0.2250 0.2350 0.2250 0.2300 369,920 +0.00(+0.00%)
Jun 08, 2016 0.2400 0.2400 0.2300 0.2300 495,044 -0.01(-6.12%)
Jun 07, 2016 0.2550 0.2600 0.2400 0.2450 539,920 -0.01(-2.00%)
Jun 06, 2016 0.2500 0.2550 0.2450 0.2500 355,647 +0.01(+2.04%)
Jun 03, 2016 0.2400 0.2450 0.2350 0.2450 91,815 +0.01(+2.08%)
Jun 02, 2016 0.2350 0.2450 0.2300 0.2400 83,917 +0.01(+2.13%)
Jun 01, 2016 0.2450 0.2450 0.2350 0.2350 128,700 -0.01(-4.08%)
May 31, 2016 0.2450 0.2450 0.2350 0.2450 81,940 +0.01(+4.26%)
May 30, 2016 0.2400 0.2450 0.2350 0.2350 268,775 -0.01(-2.08%)
May 27, 2016 0.2500 0.2500 0.2400 0.2400 76,250 +0.00(+0.00%)
May 26, 2016 0.2450 0.2500 0.2400 0.2400 583,200 -0.01(-2.04%)
May 25, 2016 0.2550 0.2550 0.2350 0.2450 605,799 -0.02(-5.77%)
May 24, 2016 0.2600 0.2800 0.2350 0.2600 2,066,234 +0.01(+4.00%)
May 20, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 19, 2016 0.2100 0.2300 0.2100 0.2300 586,531 +0.01(+4.55%)
May 18, 2016 0.2250 0.2350 0.2100 0.2200 977,461 -0.01(-4.35%)
May 17, 2016 0.2250 0.2300 0.2150 0.2300 1,404,250 +0.00(+0.00%)
May 16, 2016 0.2400 0.2550 0.2200 0.2300 1,605,155 +0.01(+2.22%)
May 13, 2016 0.2350 0.2350 0.2200 0.2250 456,682 -0.01(-4.26%)
May 12, 2016 0.2400 0.2500 0.2350 0.2350 128,845 -0.01(-2.08%)
May 11, 2016 0.2450 0.2500 0.2400 0.2400 229,100 -0.01(-2.04%)
May 10, 2016 0.2400 0.2450 0.2350 0.2450 433,800 +0.01(+2.08%)
May 09, 2016 0.2400 0.2500 0.2350 0.2400 531,800 -0.01(-4.00%)
May 06, 2016 0.2500 0.2500 0.2400 0.2500 339,400 +0.00(+0.00%)
May 05, 2016 0.2400 0.2600 0.2400 0.2500 631,225 +0.01(+4.17%)
May 04, 2016 0.2350 0.2500 0.2350 0.2400 325,430 -0.01(-2.04%)
May 03, 2016 0.2500 0.2500 0.2350 0.2450 314,590 -0.01(-2.00%)
May 02, 2016 0.2700 0.2700 0.2500 0.2500 361,010 -0.02(-7.41%)
Apr 29, 2016 0.2750 0.2750 0.2600 0.2700 316,850 +0.01(+3.85%)
Apr 28, 2016 0.2750 0.2750 0.2600 0.2600 665,713 -0.02(-7.14%)
Apr 27, 2016 0.2800 0.2850 0.2700 0.2800 271,787 +0.00(+0.00%)
Apr 26, 2016 0.2500 0.2850 0.2500 0.2800 589,836 +0.03(+9.80%)
Apr 25, 2016 0.2650 0.2650 0.2400 0.2550 757,401 -0.02(-5.56%)
Apr 22, 2016 0.2900 0.2950 0.2600 0.2700 667,760 -0.02(-6.90%)
Apr 21, 2016 0.2850 0.2950 0.2800 0.2900 513,294 -0.01(-1.69%)
Apr 20, 2016 0.3250 0.3250 0.2750 0.2950 1,207,744 -0.03(-7.81%)
Apr 19, 2016 0.3100 0.3300 0.3050 0.3200 1,187,266 +0.02(+4.92%)
Apr 18, 2016 0.3100 0.3100 0.3000 0.3050 822,664 +0.01(+1.67%)
Apr 15, 2016 0.3000 0.3100 0.2800 0.3000 1,138,010 +0.00(+0.00%)
Apr 14, 2016 0.3000 0.3200 0.2950 0.3000 2,739,983 +0.01(+3.45%)
Apr 13, 2016 0.2500 0.2950 0.2450 0.2900 2,723,224 +0.04(+18.37%)
Apr 12, 2016 0.2250 0.2550 0.2200 0.2450 1,336,810 +0.02(+8.89%)
Apr 11, 2016 0.2550 0.2550 0.2150 0.2250 1,223,841 -0.02(-10.00%)
Apr 08, 2016 0.2600 0.2600 0.2450 0.2500 1,413,568 +0.01(+2.04%)
Apr 07, 2016 0.2600 0.2850 0.2350 0.2450 5,334,832 +0.01(+6.52%)
Apr 06, 2016 0.1600 0.2350 0.1600 0.2300 5,094,778 +0.07(+43.75%)
Apr 05, 2016 0.1750 0.1750 0.1600 0.1600 524,035 -0.01(-8.57%)
Apr 04, 2016 0.1600 0.1800 0.1550 0.1750 1,179,611 +0.01(+9.37%)
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.