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: 3:17 PM 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 (%)
Jul 31, 2017 0.1350 0.1400 0.1350 0.1375 102,072 -0.00(-1.79%)
Jul 28, 2017 0.1400 0.1400 0.1350 0.1400 63,050 +0.00(+0.00%)
Jul 27, 2017 0.1350 0.1400 0.1350 0.1400 23,278 +0.00(+0.00%)
Jul 26, 2017 0.1350 0.1400 0.1350 0.1400 20,270 +0.00(+0.00%)
Jul 25, 2017 0.1450 0.1450 0.1350 0.1400 25,200 +0.00(+0.00%)
Jul 24, 2017 0.1400 0.1450 0.1375 0.1400 84,182 -0.00(-3.45%)
Jul 21, 2017 0.1350 0.1450 0.1350 0.1450 64,629 +0.00(+3.57%)
Jul 20, 2017 0.1350 0.1400 0.1350 0.1400 34,100 +0.00(+0.00%)
Jul 19, 2017 0.1400 0.1450 0.1350 0.1400 66,146 +0.01(+3.70%)
Jul 18, 2017 0.1350 0.1400 0.1350 0.1350 24,532 +0.00(+0.00%)
Jul 17, 2017 0.1350 0.1400 0.1350 0.1350 13,100 +0.00(+0.00%)
Jul 14, 2017 0.1400 0.1450 0.1350 0.1350 40,428 -0.01(-3.57%)
Jul 13, 2017 0.1400 0.1450 0.1350 0.1400 39,300 +0.00(+0.00%)
Jul 12, 2017 0.1350 0.1450 0.1350 0.1400 15,620 -0.00(-3.45%)
Jul 11, 2017 0.1450 0.1450 0.1350 0.1450 12,918 +0.00(+0.00%)
Jul 10, 2017 0.1350 0.1450 0.1350 0.1450 126,242 +0.00(+0.00%)
Jul 07, 2017 0.1450 0.1450 0.1350 0.1450 91,933 +0.00(+0.00%)
Jul 06, 2017 0.1450 0.1500 0.1350 0.1450 137,872 +0.00(+0.00%)
Jul 05, 2017 0.1350 0.1450 0.1350 0.1450 146,970 +0.00(+3.57%)
Jul 04, 2017 0.1400 0.1400 0.1350 0.1400 18,000 +0.00(+0.00%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 30, 2017 0.1350 0.1400 0.1350 0.1400 160,613 +0.01(+3.70%)
Jun 29, 2017 0.1400 0.1450 0.1350 0.1350 13,450 -0.01(-3.57%)
Jun 28, 2017 0.1450 0.1450 0.1400 0.1400 279,800 +0.00(+0.00%)
Jun 27, 2017 0.1500 0.1500 0.1400 0.1400 488,300 -0.01(-6.67%)
Jun 26, 2017 0.1450 0.1500 0.1450 0.1500 52,950 +0.00(+0.00%)
Jun 23, 2017 0.1500 0.1500 0.1450 0.1500 82,800 +0.00(+0.00%)
Jun 22, 2017 0.1450 0.1500 0.1450 0.1500 93,000 +0.01(+3.45%)
Jun 21, 2017 0.1450 0.1450 0.1450 0.1450 3,913 +0.00(+0.00%)
Jun 20, 2017 0.1450 0.1500 0.1400 0.1450 15,600 +0.00(+0.00%)
Jun 19, 2017 0.1450 0.1450 0.1400 0.1450 37,286 +0.00(+3.57%)
Jun 16, 2017 0.1500 0.1500 0.1400 0.1400 43,400 -0.00(-3.45%)
Jun 15, 2017 0.1450 0.1500 0.1450 0.1450 23,800 -0.01(-3.33%)
Jun 14, 2017 0.1450 0.1500 0.1450 0.1500 25,480 +0.00(+0.00%)
Jun 13, 2017 0.1450 0.1500 0.1450 0.1500 71,877 +0.01(+3.45%)
Jun 12, 2017 0.1450 0.1500 0.1450 0.1450 17,245 -0.01(-3.33%)
Jun 09, 2017 0.1450 0.1500 0.1450 0.1500 21,275 +0.00(+0.00%)
Jun 08, 2017 0.1450 0.1500 0.1450 0.1500 15,500 +0.01(+3.45%)
Jun 07, 2017 0.1500 0.1500 0.1450 0.1450 97,100 +0.00(+0.00%)
Jun 06, 2017 0.1550 0.1550 0.1450 0.1450 29,550 +0.00(+0.00%)
Jun 05, 2017 0.1550 0.1550 0.1450 0.1450 208,365 -0.01(-3.33%)
Jun 02, 2017 0.1500 0.1500 0.1450 0.1500 189,400 +0.01(+3.45%)
Jun 01, 2017 0.1450 0.1450 0.1350 0.1450 184,745 +0.00(+0.00%)
May 31, 2017 0.1400 0.1450 0.1400 0.1450 26,500 +0.00(+0.00%)
May 30, 2017 0.1450 0.1450 0.1400 0.1450 74,380 +0.00(+0.00%)
May 29, 2017 0.1400 0.1450 0.1400 0.1450 43,365 +0.00(+0.00%)
May 26, 2017 0.1450 0.1500 0.1400 0.1450 432,695 +0.00(+0.00%)
May 25, 2017 0.1450 0.1550 0.1400 0.1450 401,865 -0.01(-3.33%)
May 24, 2017 0.1500 0.1550 0.1450 0.1500 43,200 -0.01(-3.23%)
May 23, 2017 0.1500 0.1550 0.1450 0.1550 66,640 +0.01(+3.33%)
May 19, 2017 0.1500 0.1500 0.1450 0.1500 30,600 +0.00(+0.00%)
May 18, 2017 0.1550 0.1600 0.1500 0.1500 57,200 -0.01(-3.23%)
May 17, 2017 0.1500 0.1550 0.1450 0.1550 76,350 +0.01(+3.33%)
May 16, 2017 0.1450 0.1500 0.1450 0.1500 93,000 +0.00(+0.00%)
May 15, 2017 0.1450 0.1500 0.1450 0.1500 22,185 +0.00(+0.00%)
May 12, 2017 0.1450 0.1500 0.1400 0.1500 5,504 +0.00(+0.00%)
May 11, 2017 0.1450 0.1500 0.1400 0.1500 127,680 +0.01(+7.14%)
May 10, 2017 0.1350 0.1450 0.1350 0.1400 62,383 +0.00(+0.00%)
May 09, 2017 0.1400 0.1450 0.1350 0.1400 85,733 -0.00(-3.45%)
May 08, 2017 0.1400 0.1450 0.1400 0.1450 46,095 +0.00(+3.57%)
May 05, 2017 0.1350 0.1450 0.1350 0.1400 236,865 +0.01(+3.70%)
May 04, 2017 0.1400 0.1400 0.1350 0.1350 102,490 -0.01(-6.90%)
May 03, 2017 0.1450 0.1450 0.1400 0.1450 103,050 +0.00(+3.57%)
May 02, 2017 0.1450 0.1450 0.1400 0.1400 96,101 +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.