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, 2021 0.1800 0.1950 0.1800 0.1950 157,766 +0.01(+5.41%)
May 28, 2021 0.1800 0.1900 0.1700 0.1850 623,569 +0.01(+5.71%)
May 27, 2021 0.1550 0.1800 0.1550 0.1750 685,160 +0.01(+9.37%)
May 26, 2021 0.1600 0.1650 0.1600 0.1600 216,430 +0.00(+0.00%)
May 25, 2021 0.1650 0.1650 0.1600 0.1600 109,915 +0.00(+0.00%)
May 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 20, 2021 0.1750 0.1750 0.1600 0.1600 300,450 +0.00(+0.00%)
May 19, 2021 0.1550 0.1650 0.1550 0.1600 188,235 -0.01(-3.03%)
May 18, 2021 0.1700 0.1700 0.1600 0.1650 28,050 +0.01(+3.13%)
May 17, 2021 0.1650 0.1700 0.1600 0.1600 109,376 +0.01(+3.23%)
May 14, 2021 0.1600 0.1650 0.1550 0.1550 153,871 -0.01(-3.13%)
May 13, 2021 0.1600 0.1700 0.1550 0.1600 415,620 -0.01(-3.03%)
May 12, 2021 0.1650 0.1750 0.1650 0.1650 229,673 -0.01(-2.94%)
May 11, 2021 0.1700 0.1700 0.1550 0.1700 228,594 +0.01(+3.03%)
May 10, 2021 0.1550 0.1650 0.1500 0.1650 496,589 +0.02(+13.79%)
May 07, 2021 0.1500 0.1550 0.1450 0.1450 725,751 -0.01(-3.33%)
May 06, 2021 0.1650 0.1650 0.1500 0.1500 668,157 -0.01(-6.25%)
May 05, 2021 0.1650 0.1700 0.1600 0.1600 431,631 -0.01(-3.03%)
May 04, 2021 0.1800 0.1800 0.1650 0.1650 254,647 -0.01(-5.71%)
May 03, 2021 0.1800 0.1800 0.1700 0.1750 477,133 +0.00(+0.00%)
Apr 30, 2021 0.1800 0.1850 0.1750 0.1750 149,626 -0.01(-5.41%)
Apr 29, 2021 0.1850 0.1900 0.1800 0.1850 240,142 -0.01(-2.63%)
Apr 28, 2021 0.1950 0.2050 0.1900 0.1900 364,850 -0.01(-5.00%)
Apr 27, 2021 0.1950 0.2050 0.1950 0.2000 450,470 +0.01(+2.56%)
Apr 26, 2021 0.1750 0.1950 0.1750 0.1950 723,627 +0.02(+8.33%)
Apr 23, 2021 0.1750 0.1800 0.1750 0.1800 365,205 +0.00(+0.00%)
Apr 22, 2021 0.1750 0.1850 0.1750 0.1800 239,900 +0.00(+0.00%)
Apr 21, 2021 0.1800 0.1850 0.1750 0.1800 383,049 +0.01(+2.86%)
Apr 20, 2021 0.1850 0.1850 0.1750 0.1750 157,534 -0.01(-5.41%)
Apr 19, 2021 0.1800 0.1850 0.1700 0.1850 315,967 +0.01(+5.71%)
Apr 16, 2021 0.1750 0.1800 0.1750 0.1750 328,041 +0.00(+0.00%)
Apr 15, 2021 0.1800 0.1850 0.1750 0.1750 257,735 -0.01(-2.78%)
Apr 14, 2021 0.1800 0.1900 0.1750 0.1800 364,401 +0.00(+0.00%)
Apr 13, 2021 0.1950 0.2000 0.1800 0.1800 662,120 -0.01(-5.26%)
Apr 12, 2021 0.2050 0.2050 0.1850 0.1900 888,071 -0.01(-5.00%)
Apr 09, 2021 0.2100 0.2100 0.2000 0.2000 260,695 -0.00(-2.44%)
Apr 08, 2021 0.2150 0.2150 0.2000 0.2050 204,981 -0.01(-2.38%)
Apr 07, 2021 0.2250 0.2250 0.2000 0.2100 508,561 -0.01(-4.55%)
Apr 06, 2021 0.2150 0.2300 0.2150 0.2200 231,180 +0.00(+0.00%)
Apr 05, 2021 0.2200 0.2300 0.2050 0.2200 460,712 +0.02(+10.00%)
Apr 01, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Mar 31, 2021 0.1900 0.2250 0.1900 0.2150 611,088 +0.02(+10.26%)
Mar 30, 2021 0.2150 0.2150 0.1900 0.1950 284,331 +0.00(+0.00%)
Mar 29, 2021 0.2100 0.2200 0.1900 0.1950 342,140 -0.01(-7.14%)
Mar 26, 2021 0.2000 0.2100 0.1900 0.2100 205,517 +0.01(+5.00%)
Mar 25, 2021 0.2300 0.2300 0.1750 0.2000 1,069,476 -0.02(-9.09%)
Mar 24, 2021 0.2100 0.2200 0.2050 0.2200 167,383 +0.01(+2.33%)
Mar 23, 2021 0.2400 0.2400 0.2100 0.2150 758,190 -0.02(-8.51%)
Mar 22, 2021 0.2400 0.2450 0.2300 0.2350 632,339 +0.00(+2.17%)
Mar 19, 2021 0.2400 0.2500 0.2200 0.2300 448,395 +0.00(+0.00%)
Mar 18, 2021 0.2650 0.2650 0.2300 0.2300 415,363 -0.03(-11.54%)
Mar 17, 2021 0.2550 0.2800 0.2500 0.2600 265,429 -0.01(-3.70%)
Mar 16, 2021 0.2550 0.2950 0.2500 0.2700 594,697 +0.03(+10.20%)
Mar 15, 2021 0.2100 0.2550 0.2100 0.2450 578,402 +0.04(+19.51%)
Mar 12, 2021 0.2200 0.2200 0.2050 0.2050 361,240 -0.01(-2.38%)
Mar 11, 2021 0.2100 0.2250 0.2100 0.2100 481,384 +0.00(+0.00%)
Mar 10, 2021 0.2250 0.2250 0.2000 0.2100 394,180 +0.00(+0.00%)
Mar 09, 2021 0.2100 0.2250 0.2050 0.2100 638,563 +0.01(+2.44%)
Mar 08, 2021 0.2000 0.2100 0.1900 0.2050 940,269 +0.02(+10.81%)
Mar 05, 2021 0.1900 0.2050 0.1600 0.1850 1,994,958 -0.02(-9.76%)
Mar 04, 2021 0.2300 0.2350 0.1850 0.2050 2,899,322 -0.04(-14.58%)
Mar 03, 2021 0.2550 0.2550 0.2350 0.2400 1,052,637 -0.02(-5.88%)
Mar 02, 2021 0.2650 0.2700 0.2500 0.2550 673,284 -0.02(-7.27%)
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.