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 -0.0050 (-7.14%)
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 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%)
May 01, 2020 0.0600 0.0600 0.0600 0.0600 457,142 +0.00(+0.00%)
Apr 30, 2020 0.0600 0.0600 0.0500 0.0600 494,295 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0700 0.0500 0.0600 1,452,050 -0.01(-14.29%)
Apr 28, 2020 0.0600 0.0800 0.0600 0.0700 4,392,817 +0.01(+16.67%)
Apr 27, 2020 0.0400 0.0600 0.0400 0.0600 3,924,683 +0.02(+50.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 2,083,278 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0400 0.0300 0.0400 930,250 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0300 0.0400 629,700 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0400 0.0300 0.0400 224,484 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0300 0.0400 560,400 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 369,000 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0300 0.0400 245,007 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0300 0.0400 124,680 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0400 0.0300 0.0400 446,565 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0400 0.0400 0.0400 98,900 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 67,400 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0400 0.0300 0.0400 430,433 +0.01(+33.33%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 500,000 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 231,408 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0300 0.0300 141,300 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 382,433 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0400 0.0300 0.0300 503,585 -0.01(-25.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 29,500 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0400 0.0300 0.0400 410,616 +0.01(+33.33%)
Mar 26, 2020 0.0400 0.0400 0.0300 0.0300 560,562 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0300 0.0300 205,308 -0.01(-25.00%)
Mar 24, 2020 0.0300 0.0400 0.0300 0.0400 531,000 +0.01(+33.33%)
Mar 23, 2020 0.0400 0.0400 0.0300 0.0300 592,649 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0400 0.0300 0.0300 319,097 -0.01(-25.00%)
Mar 19, 2020 0.0400 0.0400 0.0300 0.0400 197,000 +0.01(+33.33%)
Mar 18, 2020 0.0400 0.0400 0.0300 0.0300 790,600 -0.01(-25.00%)
Mar 17, 2020 0.0400 0.0400 0.0300 0.0400 350,138 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 252,145 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 101,540 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 937,400 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 124,100 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 936,839 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 808,006 -0.01(-20.00%)
Mar 06, 2020 0.0500 0.0500 0.0400 0.0500 1,085,300 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0400 0.0500 329,900 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0400 0.0500 49,903 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 48,000 +0.01(+25.00%)
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.