Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (OP: AVLNF )

0.0352 -0.0008 (-2.22%)
Streaming Delayed Price Updated: 2:39 PM EDT, Nov 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.0358 0.0362 0.0352 0.0352 78,601 -0.00(-2.22%)
Oct 31, 2024 0.0352 0.0364 0.0350 0.0360 170,662 +0.00(+0.00%)
Oct 30, 2024 0.0330 0.0363 0.0330 0.0360 392,739 +0.00(+3.15%)
Oct 29, 2024 0.0355 0.0398 0.0328 0.0349 567,238 -0.00(-3.59%)
Oct 28, 2024 0.0400 0.0400 0.0357 0.0362 315,488 -0.00(-0.82%)
Oct 25, 2024 0.0379 0.0379 0.0350 0.0365 20,500 -0.00(-3.44%)
Oct 24, 2024 0.0374 0.0398 0.0370 0.0378 183,102 -0.00(-0.53%)
Oct 23, 2024 0.0388 0.0388 0.0351 0.0380 78,440 +0.00(+1.33%)
Oct 22, 2024 0.0397 0.0398 0.0365 0.0375 66,549 -0.00(-1.83%)
Oct 21, 2024 0.0351 0.0394 0.0351 0.0382 72,200 +0.00(+0.79%)
Oct 18, 2024 0.0378 0.0399 0.0370 0.0379 186,284 +0.00(+4.99%)
Oct 17, 2024 0.0380 0.0381 0.0346 0.0361 56,510 -0.00(-4.50%)
Oct 16, 2024 0.0395 0.0400 0.0365 0.0378 7,750 +0.00(+0.53%)
Oct 15, 2024 0.0344 0.0376 0.0330 0.0376 75,340 +0.00(+13.60%)
Oct 14, 2024 0.0356 0.0356 0.0328 0.0331 259,461 -0.00(-7.80%)
Oct 11, 2024 0.0356 0.0361 0.0354 0.0359 28,150 +0.00(+0.84%)
Oct 10, 2024 0.0355 0.0362 0.0350 0.0356 168,625 +0.00(+0.00%)
Oct 09, 2024 0.0360 0.0390 0.0356 0.0356 25,964 -0.00(-1.11%)
Oct 08, 2024 0.0370 0.0375 0.0360 0.0360 74,646 -0.00(-0.83%)
Oct 07, 2024 0.0365 0.0366 0.0360 0.0363 263,015 -0.00(-5.22%)
Oct 04, 2024 0.0366 0.0383 0.0362 0.0383 27,059 +0.00(+6.09%)
Oct 03, 2024 0.0361 0.0370 0.0361 0.0361 18,425 -0.00(-0.82%)
Oct 02, 2024 0.0378 0.0378 0.0364 0.0364 71,005 -0.00(-1.09%)
Oct 01, 2024 0.0361 0.0368 0.0361 0.0368 28,350 -0.00(-0.54%)
Sep 30, 2024 0.0370 0.0383 0.0361 0.0370 199,275 -0.00(-0.80%)
Sep 27, 2024 0.0404 0.0404 0.0358 0.0373 294,468 -0.00(-0.27%)
Sep 26, 2024 0.0377 0.0377 0.0374 0.0374 11,000 +0.00(+0.81%)
Sep 25, 2024 0.0316 0.0384 0.0316 0.0371 487,700 -0.00(-3.64%)
Sep 24, 2024 0.0421 0.0421 0.0352 0.0385 248,460 +0.00(+3.49%)
Sep 23, 2024 0.0324 0.0374 0.0310 0.0372 348,473 +0.00(+1.36%)
Sep 20, 2024 0.0417 0.0417 0.0350 0.0367 899,673 -0.00(-8.25%)
Sep 19, 2024 0.0397 0.0424 0.0397 0.0400 37,150 -0.00(-4.76%)
Sep 18, 2024 0.0401 0.0425 0.0401 0.0420 65,500 -0.00(-1.18%)
Sep 17, 2024 0.0470 0.0470 0.0407 0.0425 173,554 -0.00(-4.71%)
Sep 16, 2024 0.0422 0.0446 0.0390 0.0446 1,095,765 +0.00(+6.19%)
Sep 13, 2024 0.0487 0.0487 0.0400 0.0420 88,617 -0.00(-1.18%)
Sep 12, 2024 0.0423 0.0425 0.0423 0.0425 130,200 -0.00(-1.39%)
Sep 11, 2024 0.0407 0.0431 0.0400 0.0431 45,713 +0.00(+6.95%)
Sep 10, 2024 0.0454 0.0454 0.0390 0.0403 31,525 -0.00(-4.73%)
Sep 09, 2024 0.0381 0.0423 0.0380 0.0423 29,950 +0.00(+4.70%)
Sep 06, 2024 0.0423 0.0440 0.0404 0.0404 34,654 -0.00(-4.94%)
Sep 05, 2024 0.0405 0.0425 0.0405 0.0425 27,100 +0.00(+5.20%)
Sep 04, 2024 0.0411 0.0425 0.0404 0.0404 394,661 +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.