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, 2022 0.1500 0.1500 0.1400 0.1450 261,860 -0.01(-3.33%)
Aug 30, 2022 0.1500 0.1500 0.1400 0.1500 756,857 +0.00(+0.00%)
Aug 29, 2022 0.1300 0.1500 0.1300 0.1500 1,674,607 +0.02(+15.38%)
Aug 26, 2022 0.1150 0.1300 0.1150 0.1300 1,709,538 +0.02(+18.18%)
Aug 25, 2022 0.1150 0.1200 0.1100 0.1100 347,684 -0.01(-8.33%)
Aug 24, 2022 0.1150 0.1200 0.1100 0.1200 433,478 +0.01(+9.09%)
Aug 23, 2022 0.1150 0.1200 0.1100 0.1100 161,078 -0.01(-4.35%)
Aug 22, 2022 0.1100 0.1150 0.1100 0.1150 257,343 +0.01(+4.55%)
Aug 19, 2022 0.1150 0.1150 0.1100 0.1100 604,486 -0.01(-4.35%)
Aug 18, 2022 0.1200 0.1200 0.1100 0.1150 531,387 +0.00(+0.00%)
Aug 17, 2022 0.1200 0.1200 0.1100 0.1150 259,439 +0.00(+0.00%)
Aug 16, 2022 0.1200 0.1200 0.1125 0.1150 280,898 +0.00(+0.00%)
Aug 15, 2022 0.1200 0.1200 0.1150 0.1150 115,551 +0.00(+2.22%)
Aug 12, 2022 0.1200 0.1200 0.1100 0.1125 440,105 -0.00(-2.17%)
Aug 11, 2022 0.1250 0.1250 0.1150 0.1150 289,508 +0.00(+0.00%)
Aug 10, 2022 0.1200 0.1250 0.1150 0.1150 495,085 +0.00(+0.00%)
Aug 09, 2022 0.1250 0.1250 0.1150 0.1150 148,080 -0.00(-4.17%)
Aug 08, 2022 0.1200 0.1200 0.1150 0.1200 233,287 +0.00(+0.00%)
Aug 05, 2022 0.1200 0.1200 0.1150 0.1200 422,166 -0.01(-4.00%)
Aug 04, 2022 0.1250 0.1300 0.1200 0.1250 293,142 -0.01(-3.85%)
Aug 03, 2022 0.1350 0.1350 0.1200 0.1300 858,653 +0.00(+0.00%)
Aug 02, 2022 0.1150 0.1300 0.1100 0.1300 773,290 +0.02(+18.18%)
Jul 29, 2022 0.1100 0 -0.01(-4.35%)
Jul 28, 2022 0.1200 0.1200 0.1100 0.1150 387,813 +0.00(+0.00%)
Jul 27, 2022 0.1200 0.1200 0.1100 0.1150 267,810 +0.00(+0.00%)
Jul 26, 2022 0.1200 0.1200 0.1100 0.1150 312,945 -0.00(-4.17%)
Jul 25, 2022 0.1300 0.1300 0.1200 0.1200 343,960 -0.01(-7.69%)
Jul 22, 2022 0.1250 0.1300 0.1250 0.1300 92,338 +0.00(+0.00%)
Jul 21, 2022 0.1250 0.1300 0.1250 0.1300 499,517 +0.01(+8.33%)
Jul 20, 2022 0.1200 0.1200 0.1150 0.1200 275,129 +0.00(+0.00%)
Jul 19, 2022 0.1100 0.1200 0.1100 0.1200 283,996 +0.01(+9.09%)
Jul 18, 2022 0.1100 0.1100 0.1100 0.1100 499,845 +0.01(+10.00%)
Jul 15, 2022 0.1100 0.1100 0.1000 0.1000 195,323 -0.00(-4.76%)
Jul 14, 2022 0.1000 0.1050 0.1000 0.1050 343,948 +0.00(+0.00%)
Jul 13, 2022 0.1000 0.1050 0.1000 0.1050 305,884 +0.00(+0.00%)
Jul 12, 2022 0.1100 0.1100 0.1050 0.1050 282,050 -0.01(-4.55%)
Jul 11, 2022 0.1150 0.1150 0.1100 0.1100 416,410 +0.00(+0.00%)
Jul 08, 2022 0.1100 0.1150 0.1100 0.1100 89,483 +0.00(+0.00%)
Jul 07, 2022 0.1150 0.1150 0.1100 0.1100 88,075 +0.00(+0.00%)
Jul 06, 2022 0.1150 0.1200 0.1100 0.1100 617,500 +0.00(+0.00%)
Jul 05, 2022 0.1200 0.1200 0.1100 0.1100 211,556 -0.01(-8.33%)
Jul 04, 2022 0.1200 0.1250 0.1100 0.1200 403,973 +0.00(+4.35%)
Jun 30, 2022 0.1150 0 +0.01(+4.55%)
Jun 29, 2022 0.1150 0.1150 0.1100 0.1100 577,378 -0.01(-4.35%)
Jun 28, 2022 0.1150 0.1150 0.1150 0.1150 347,500 -0.00(-4.17%)
Jun 27, 2022 0.1250 0.1250 0.1200 0.1200 523,625 +0.00(+0.00%)
Jun 24, 2022 0.1250 0.1250 0.1200 0.1200 422,125 +0.00(+4.35%)
Jun 23, 2022 0.1200 0.1200 0.1150 0.1150 247,600 -0.00(-4.17%)
Jun 22, 2022 0.1250 0.1250 0.1200 0.1200 6,815 +0.00(+0.00%)
Jun 21, 2022 0.1200 0.1250 0.1200 0.1200 657,264 +0.00(+4.35%)
Jun 20, 2022 0.1200 0.1200 0.1150 0.1150 58,835 +0.00(+0.00%)
Jun 17, 2022 0.1200 0.1200 0.1150 0.1150 157,611 +0.00(+0.00%)
Jun 16, 2022 0.1200 0.1200 0.1150 0.1150 207,358 -0.01(-8.00%)
Jun 15, 2022 0.1200 0.1250 0.1200 0.1250 333,385 +0.01(+8.70%)
Jun 14, 2022 0.1200 0.1200 0.1150 0.1150 402,867 -0.00(-4.17%)
Jun 13, 2022 0.1250 0.1250 0.1200 0.1200 615,647 +0.00(+0.00%)
Jun 10, 2022 0.1200 0.1250 0.1200 0.1200 12,448 -0.01(-4.00%)
Jun 09, 2022 0.1300 0.1300 0.1200 0.1250 114,723 +0.00(+0.00%)
Jun 08, 2022 0.1300 0.1300 0.1200 0.1250 222,675 +0.01(+4.17%)
Jun 07, 2022 0.1250 0.1300 0.1200 0.1200 148,805 -0.01(-4.00%)
Jun 06, 2022 0.1250 0.1250 0.1200 0.1250 345,276 +0.00(+0.00%)
Jun 03, 2022 0.1300 0.1300 0.1250 0.1250 193,712 -0.01(-3.85%)
Jun 02, 2022 0.1300 0.1300 0.1250 0.1300 172,619 +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.