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, 2023 0.1250 0 +0.00(+0.00%)
Jun 29, 2023 0.1300 0.1300 0.1250 0.1250 343,645 -0.01(-3.85%)
Jun 28, 2023 0.1350 0.1350 0.1300 0.1300 541,631 -0.01(-7.14%)
Jun 27, 2023 0.1450 0.1450 0.1400 0.1400 309,617 -0.01(-6.67%)
Jun 26, 2023 0.1500 0.1550 0.1450 0.1500 935,162 +0.00(+0.00%)
Jun 23, 2023 0.1600 0.1600 0.1500 0.1500 206,204 -0.01(-3.23%)
Jun 22, 2023 0.1600 0.1600 0.1550 0.1550 775,408 +0.01(+3.33%)
Jun 21, 2023 0.1600 0.1600 0.1500 0.1500 674,903 -0.02(-9.09%)
Jun 20, 2023 0.1700 0.1700 0.1600 0.1650 1,447,646 +0.01(+3.13%)
Jun 19, 2023 0.1500 0.1650 0.1450 0.1600 2,019,369 +0.01(+6.67%)
Jun 16, 2023 0.1500 0.1500 0.1400 0.1500 1,019,056 +0.01(+3.45%)
Jun 15, 2023 0.1250 0.1500 0.1225 0.1450 3,372,583 +0.02(+20.83%)
Jun 14, 2023 0.1100 0.1200 0.1100 0.1200 452,098 +0.01(+14.29%)
Jun 13, 2023 0.1050 0.1100 0.1050 0.1050 178,450 +0.00(+0.00%)
Jun 12, 2023 0.1000 0.1050 0.1000 0.1050 162,278 +0.00(+5.00%)
Jun 09, 2023 0.1050 0.1050 0.1000 0.1000 94,500 +0.00(+0.00%)
Jun 08, 2023 0.1000 0.1050 0.0950 0.1000 572,481 -0.00(-4.76%)
Jun 07, 2023 0.1050 0.1050 0.1000 0.1050 33,750 +0.00(+5.00%)
Jun 06, 2023 0.1000 0.1050 0.1000 0.1000 192,059 +0.00(+0.00%)
Jun 05, 2023 0.1050 0.1050 0.1000 0.1000 275,951 -0.00(-4.76%)
Jun 02, 2023 0.1050 0.1050 0.1000 0.1050 383,110 +0.00(+0.00%)
Jun 01, 2023 0.1050 0.1050 0.1000 0.1050 407,223 +0.00(+5.00%)
May 31, 2023 0.1050 0.1050 0.1000 0.1000 111,206 -0.00(-4.76%)
May 30, 2023 0.1050 0.1100 0.1050 0.1050 206,035 -0.01(-8.70%)
May 29, 2023 0.1100 0.1150 0.1050 0.1150 35,500 +0.00(+0.00%)
May 26, 2023 0.1050 0.1150 0.1000 0.1150 462,678 +0.01(+4.55%)
May 25, 2023 0.1100 0.1100 0.1050 0.1100 450,749 -0.01(-4.35%)
May 24, 2023 0.1200 0.1200 0.1100 0.1150 116,175 +0.00(+0.00%)
May 23, 2023 0.1100 0.1150 0.1100 0.1150 305,500 +0.00(+0.00%)
May 19, 2023 0.1150 0 -0.00(-4.17%)
May 18, 2023 0.1150 0.1200 0.1150 0.1200 222,629 +0.00(+4.35%)
May 17, 2023 0.1200 0.1200 0.1150 0.1150 211,500 +0.00(+0.00%)
May 16, 2023 0.1100 0.1200 0.1100 0.1150 293,850 +0.00(+0.00%)
May 15, 2023 0.1100 0.1150 0.1050 0.1150 298,852 +0.01(+9.52%)
May 12, 2023 0.1100 0.1100 0.1050 0.1050 148,238 -0.01(-4.55%)
May 11, 2023 0.1150 0.1150 0.1050 0.1100 266,863 +0.00(+0.00%)
May 10, 2023 0.1150 0.1150 0.1100 0.1100 212,000 +0.00(+0.00%)
May 09, 2023 0.1200 0.1200 0.1100 0.1100 269,430 -0.01(-4.35%)
May 08, 2023 0.1150 0.1150 0.1100 0.1150 262,500 +0.00(+0.00%)
May 05, 2023 0.1150 0.1150 0.1150 0.1150 122,899 -0.00(-4.17%)
May 04, 2023 0.1100 0.1200 0.1100 0.1200 387,000 +0.01(+9.09%)
May 03, 2023 0.1200 0.1200 0.1100 0.1100 162,786 -0.01(-8.33%)
May 02, 2023 0.1200 0.1200 0.1150 0.1200 284,680 +0.00(+0.00%)
May 01, 2023 0.1100 0.1200 0.1100 0.1200 249,780 +0.00(+0.00%)
Apr 28, 2023 0.1200 0.1200 0.1100 0.1200 129,388 +0.00(+0.00%)
Apr 27, 2023 0.1150 0.1200 0.1150 0.1200 61,000 +0.00(+0.00%)
Apr 26, 2023 0.1150 0.1200 0.1150 0.1200 131,760 +0.00(+4.35%)
Apr 25, 2023 0.1200 0.1200 0.1100 0.1150 185,300 +0.00(+0.00%)
Apr 24, 2023 0.1100 0.1200 0.1100 0.1150 123,986 +0.01(+4.55%)
Apr 21, 2023 0.1200 0.1200 0.1100 0.1100 107,855 -0.01(-4.35%)
Apr 20, 2023 0.1150 0.1200 0.1150 0.1150 186,450 +0.00(+0.00%)
Apr 19, 2023 0.1150 0.1200 0.1100 0.1150 90,154 +0.01(+4.55%)
Apr 18, 2023 0.1200 0.1200 0.1100 0.1100 160,767 +0.00(+0.00%)
Apr 17, 2023 0.1200 0.1200 0.1100 0.1100 198,785 -0.01(-4.35%)
Apr 14, 2023 0.1150 0.1150 0.1150 0.1150 156,800 +0.00(+0.00%)
Apr 13, 2023 0.1150 0.1200 0.1150 0.1150 337,200 -0.00(-4.17%)
Apr 12, 2023 0.1250 0.1250 0.1200 0.1200 304,779 -0.01(-4.00%)
Apr 11, 2023 0.1250 0.1250 0.1150 0.1250 164,000 +0.01(+4.17%)
Apr 10, 2023 0.1200 0.1200 0.1150 0.1200 284,530 -0.01(-4.00%)
Apr 06, 2023 0.1250 0 +0.00(+0.00%)
Apr 05, 2023 0.1250 0.1250 0.1200 0.1250 153,670 -0.01(-3.85%)
Apr 04, 2023 0.1350 0.1350 0.1300 0.1300 51,054 +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.