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 (%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2020 0.0700 0.0700 0.0650 0.0700 2,455 +0.00(+0.00%)
Jul 29, 2020 0.0750 0.0800 0.0650 0.0700 9,490 +0.00(+0.00%)
Jul 28, 2020 0.0950 0.0950 0.0700 0.0700 31,996 -0.02(-22.22%)
Jul 27, 2020 0.0650 0.1000 0.0650 0.0900 72,674 +0.02(+38.46%)
Jul 24, 2020 0.0550 0.0700 0.0500 0.0650 161 +0.01(+30.00%)
Jul 23, 2020 0.0550 0.0550 0.0500 0.0500 2,231 -0.01(-16.67%)
Jul 22, 2020 0.0600 0.0600 0.0500 0.0600 45,500 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0600 0.0500 0.0600 102,000 +0.00(+0.00%)
Jul 20, 2020 0.0500 0.0600 0.0500 0.0600 520,368 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0600 0.0600 0.0600 348,148 +0.00(+0.00%)
Jul 16, 2020 0.0600 0.0600 0.0600 0.0600 29,213 +0.00(+0.00%)
Jul 15, 2020 0.0600 0.0600 0.0600 0.0600 54,245 +0.00(+0.00%)
Jul 14, 2020 0.0600 0.0600 0.0600 0.0600 5,150 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0600 0.0500 0.0600 280,150 +0.00(+0.00%)
Jul 10, 2020 0.0500 0.0600 0.0500 0.0600 198,519 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0600 0.0500 0.0600 59,905 +0.00(+0.00%)
Jul 08, 2020 0.0600 0.0600 0.0600 0.0600 129,676 +0.00(+0.00%)
Jul 07, 2020 0.0600 0.0600 0.0500 0.0600 340,600 +0.00(+0.00%)
Jul 06, 2020 0.0600 0.0600 0.0500 0.0600 65,000 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0600 0.0500 0.0600 34,500 +0.00(+0.00%)
Jul 02, 2020 0.0600 0.0600 0.0500 0.0600 167,980 +0.00(+0.00%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0600 0.0600 55,050 +0.00(+0.00%)
Jun 26, 2020 0.0600 0.0600 0.0500 0.0600 119,700 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0500 0.0600 182,999 +0.00(+0.00%)
Jun 24, 2020 0.0600 0.0600 0.0600 0.0600 265,500 +0.00(+0.00%)
Jun 23, 2020 0.0600 0.0600 0.0600 0.0600 509,319 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0600 0.0600 0.0600 181,950 +0.00(+0.00%)
Jun 19, 2020 0.0600 0.0600 0.0600 0.0600 436,000 +0.00(+0.00%)
Jun 18, 2020 0.0600 0.0600 0.0600 0.0600 250,000 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0600 0.0600 79,500 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 201,422 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0600 0.0600 0.0600 80,438 +0.00(+0.00%)
Jun 11, 2020 0.0600 0.0600 0.0600 0.0600 434,325 -0.01(-14.29%)
Jun 10, 2020 0.0700 0.0700 0.0600 0.0700 269,500 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0600 0.0700 1,092,317 +0.01(+16.67%)
Jun 08, 2020 0.0600 0.0700 0.0600 0.0600 78,542 -0.01(-14.29%)
Jun 05, 2020 0.0600 0.0700 0.0600 0.0700 303,950 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0600 0.0700 593,585 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0700 0.0600 0.0700 349,650 +0.00(+0.00%)
Jun 02, 2020 0.0700 0.0700 0.0600 0.0700 480,500 +0.01(+16.67%)
Jun 01, 2020 0.0600 0.0700 0.0600 0.0600 245,980 -0.01(-14.29%)
May 29, 2020 0.0600 0.0700 0.0600 0.0700 202,998 +0.01(+16.67%)
May 28, 2020 0.0600 0.0600 0.0600 0.0600 434,850 -0.01(-14.29%)
May 27, 2020 0.0600 0.0700 0.0600 0.0700 116,929 +0.01(+16.67%)
May 26, 2020 0.0600 0.0700 0.0600 0.0600 321,682 +0.00(+0.00%)
May 25, 2020 0.0700 0.0700 0.0600 0.0600 440,859 -0.01(-14.29%)
May 22, 2020 0.0600 0.0700 0.0600 0.0700 943,258 +0.01(+16.67%)
May 21, 2020 0.0600 0.0600 0.0600 0.0600 442,966 +0.00(+0.00%)
May 20, 2020 0.0600 0.0600 0.0500 0.0600 446,100 +0.00(+0.00%)
May 19, 2020 0.0600 0.0600 0.0500 0.0600 494,487 +0.00(+0.00%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2020 0.0600 0.0600 0.0500 0.0600 293,471 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0600 0.0600 289,936 +0.00(+0.00%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 43,210 +0.00(+0.00%)
May 11, 2020 0.0600 0.0600 0.0500 0.0600 344,950 +0.00(+0.00%)
May 08, 2020 0.0600 0.0600 0.0500 0.0600 684,270 +0.00(+0.00%)
May 07, 2020 0.0600 0.0600 0.0500 0.0600 379,835 +0.00(+0.00%)
May 06, 2020 0.0600 0.0600 0.0500 0.0600 185,512 +0.00(+0.00%)
May 05, 2020 0.0600 0.0600 0.0500 0.0600 238,525 +0.00(+0.00%)
May 04, 2020 0.0600 0.0600 0.0600 0.0600 86,562 +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.