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 (%)
Aug 31, 2017 0.1350 0.1400 0.1250 0.1400 321,850 +0.01(+7.69%)
Aug 30, 2017 0.1300 0.1350 0.1250 0.1300 336,807 +0.01(+4.00%)
Aug 29, 2017 0.1350 0.1350 0.1250 0.1250 289,192 -0.01(-3.85%)
Aug 28, 2017 0.1250 0.1350 0.1250 0.1300 75,690 +0.00(+0.00%)
Aug 25, 2017 0.1250 0.1300 0.1250 0.1300 78,720 +0.01(+4.00%)
Aug 24, 2017 0.1250 0.1350 0.1250 0.1250 170,500 +0.00(+0.00%)
Aug 23, 2017 0.1300 0.1300 0.1250 0.1250 266,842 -0.01(-3.85%)
Aug 22, 2017 0.1300 0.1350 0.1300 0.1300 105,164 -0.01(-3.70%)
Aug 21, 2017 0.1400 0.1450 0.1350 0.1350 90,572 +0.00(+0.00%)
Aug 18, 2017 0.1400 0.1400 0.1350 0.1350 38,583 +0.00(+0.00%)
Aug 17, 2017 0.1300 0.1375 0.1300 0.1350 129,000 +0.01(+3.85%)
Aug 16, 2017 0.1300 0.1350 0.1300 0.1300 50,500 -0.01(-3.70%)
Aug 15, 2017 0.1300 0.1350 0.1300 0.1350 144,004 +0.00(+0.00%)
Aug 14, 2017 0.1400 0.1450 0.1300 0.1350 413,274 -0.01(-3.57%)
Aug 11, 2017 0.1400 0.1450 0.1400 0.1400 91,400 -0.00(-3.45%)
Aug 10, 2017 0.1500 0.1500 0.1400 0.1450 70,800 -0.01(-3.33%)
Aug 09, 2017 0.1500 0.1525 0.1450 0.1500 151,700 +0.01(+3.45%)
Aug 08, 2017 0.1550 0.1550 0.1450 0.1450 387,957 +0.00(+0.00%)
Aug 04, 2017 0.1450 0.1500 0.1450 0.1450 202,950 +0.00(+0.00%)
Aug 03, 2017 0.1350 0.1450 0.1350 0.1450 381,277 +0.01(+7.41%)
Aug 02, 2017 0.1400 0.1400 0.1350 0.1350 89,897 -0.01(-3.57%)
Aug 01, 2017 0.1400 0.1400 0.1350 0.1400 106,785 +0.00(+1.82%)
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%)
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.