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: 1:42 PM EDT, May 17, 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 (%)
May 31, 2018 0.1050 0.1100 0.1050 0.1050 53,981 +0.00(+0.00%)
May 30, 2018 0.1100 0.1150 0.1050 0.1050 118,115 -0.01(-4.55%)
May 29, 2018 0.1100 0.1100 0.1100 0.1100 16,500 +0.00(+0.00%)
May 28, 2018 0.1100 0.1150 0.1100 0.1100 127,836 +0.00(+0.00%)
May 25, 2018 0.1150 0.1150 0.1100 0.1100 75,450 +0.00(+0.00%)
May 24, 2018 0.1150 0.1150 0.1100 0.1100 194,050 +0.00(+0.00%)
May 23, 2018 0.1100 0.1150 0.1100 0.1100 140,903 -0.01(-4.35%)
May 22, 2018 0.1150 0.1150 0.1100 0.1150 143,056 +0.01(+4.55%)
May 18, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 17, 2018 0.1100 0.1100 0.1100 0.1100 16,523 +0.00(+0.00%)
May 16, 2018 0.1150 0.1150 0.1100 0.1100 143,791 -0.01(-4.35%)
May 15, 2018 0.1200 0.1200 0.1150 0.1150 78,725 +0.00(+0.00%)
May 14, 2018 0.1200 0.1200 0.1150 0.1150 170,000 -0.00(-4.17%)
May 11, 2018 0.1150 0.1200 0.1150 0.1200 14,987 +0.00(+4.35%)
May 10, 2018 0.1150 0.1200 0.1150 0.1150 52,200 -0.00(-4.17%)
May 09, 2018 0.1150 0.1200 0.1150 0.1200 49,202 +0.00(+4.35%)
May 08, 2018 0.1200 0.1200 0.1150 0.1150 141,540 +0.00(+0.00%)
May 07, 2018 0.1200 0.1200 0.1150 0.1150 28,370 +0.00(+0.00%)
May 04, 2018 0.1150 0.1150 0.1150 0.1150 41,215 +0.00(+0.00%)
May 03, 2018 0.1200 0.1200 0.1150 0.1150 202,600 -0.00(-4.17%)
May 02, 2018 0.1150 0.1250 0.1150 0.1200 174,770 +0.00(+4.35%)
May 01, 2018 0.1150 0.1200 0.1150 0.1150 95,950 +0.00(+0.00%)
Apr 30, 2018 0.1200 0.1200 0.1150 0.1150 201,399 -0.00(-4.17%)
Apr 27, 2018 0.1200 0.1200 0.1200 0.1200 43,470 +0.00(+0.00%)
Apr 26, 2018 0.1200 0.1250 0.1200 0.1200 104,600 +0.00(+0.00%)
Apr 25, 2018 0.1200 0.1250 0.1200 0.1200 95,200 +0.00(+0.00%)
Apr 24, 2018 0.1200 0.1200 0.1200 0.1200 82,120 +0.00(+0.00%)
Apr 23, 2018 0.1200 0.1250 0.1200 0.1200 21,675 +0.00(+0.00%)
Apr 20, 2018 0.1250 0.1250 0.1200 0.1200 48,400 +0.00(+0.00%)
Apr 19, 2018 0.1250 0.1300 0.1200 0.1200 379,198 +0.00(+0.00%)
Apr 18, 2018 0.1250 0.1250 0.1200 0.1200 81,250 +0.00(+0.00%)
Apr 17, 2018 0.1300 0.1300 0.1200 0.1200 27,300 -0.01(-7.69%)
Apr 16, 2018 0.1350 0.1350 0.1200 0.1300 237,574 -0.01(-3.70%)
Apr 13, 2018 0.1200 0.1400 0.1200 0.1350 1,118,468 +0.02(+12.50%)
Apr 12, 2018 0.1200 0.1250 0.1200 0.1200 45,600 +0.00(+0.00%)
Apr 11, 2018 0.1200 0.1250 0.1200 0.1200 48,305 -0.01(-4.00%)
Apr 10, 2018 0.1250 0.1250 0.1200 0.1250 19,527 +0.00(+0.00%)
Apr 09, 2018 0.1200 0.1250 0.1200 0.1250 34,000 +0.00(+0.00%)
Apr 06, 2018 0.1250 0.1300 0.1200 0.1250 104,700 +0.00(+0.00%)
Apr 05, 2018 0.1250 0.1250 0.1200 0.1250 118,900 +0.00(+0.00%)
Apr 04, 2018 0.1250 0.1250 0.1250 0.1250 61,017 -0.01(-3.85%)
Apr 03, 2018 0.1300 0.1350 0.1250 0.1300 123,673 +0.01(+4.00%)
Apr 02, 2018 0.1300 0.1300 0.1250 0.1250 109,410 +0.00(+0.00%)
Mar 29, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 28, 2018 0.1350 0.1350 0.1300 0.1300 139,832 +0.00(+0.00%)
Mar 27, 2018 0.1400 0.1400 0.1300 0.1300 94,430 -0.01(-3.70%)
Mar 26, 2018 0.1350 0.1350 0.1300 0.1350 72,150 +0.00(+0.00%)
Mar 23, 2018 0.1300 0.1350 0.1250 0.1350 309,249 +0.01(+3.85%)
Mar 22, 2018 0.1350 0.1350 0.1300 0.1300 63,680 -0.01(-3.70%)
Mar 21, 2018 0.1350 0.1400 0.1350 0.1350 136,370 -0.01(-3.57%)
Mar 20, 2018 0.1350 0.1450 0.1350 0.1400 110,394 +0.01(+3.70%)
Mar 19, 2018 0.1350 0.1450 0.1350 0.1350 87,400 -0.01(-3.57%)
Mar 16, 2018 0.1400 0.1450 0.1350 0.1400 311,600 +0.01(+7.69%)
Mar 15, 2018 0.1400 0.1400 0.1300 0.1300 68,100 -0.01(-3.70%)
Mar 14, 2018 0.1400 0.1450 0.1350 0.1350 230,200 +0.00(+0.00%)
Mar 13, 2018 0.1400 0.1400 0.1300 0.1350 111,040 -0.01(-3.57%)
Mar 12, 2018 0.1300 0.1400 0.1250 0.1400 186,213 +0.02(+12.00%)
Mar 09, 2018 0.1300 0.1300 0.1250 0.1250 301,550 -0.01(-3.85%)
Mar 08, 2018 0.1300 0.1350 0.1300 0.1300 103,802 -0.01(-7.14%)
Mar 07, 2018 0.1350 0.1400 0.1350 0.1400 63,050 +0.01(+3.70%)
Mar 06, 2018 0.1300 0.1350 0.1250 0.1350 51,000 +0.00(+0.00%)
Mar 05, 2018 0.1300 0.1350 0.1250 0.1350 101,473 +0.01(+3.85%)
Mar 02, 2018 0.1300 0.1350 0.1300 0.1300 46,600 +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.