Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avalon Advanced Materials Inc
(OP:
AVLNF
)
0.0460
UNCHANGED
Streaming Delayed Price
Updated: 10:24 AM EDT, Jul 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 17, 2024
0.0440
0.0460
0.0435
0.0460
134,038
+0.00(+5.75%)
Jul 16, 2024
0.0431
0.0445
0.0420
0.0435
414,155
+0.00(+2.84%)
Jul 15, 2024
0.0430
0.0480
0.0398
0.0423
26,744
-0.00(-4.08%)
Jul 12, 2024
0.0447
0.0461
0.0426
0.0441
13,035
+0.00(+5.00%)
Jul 11, 2024
0.0410
0.0456
0.0372
0.0420
197,684
-0.00(-7.28%)
Jul 10, 2024
0.0399
0.0472
0.0399
0.0453
38,212
+0.00(+9.42%)
Jul 09, 2024
0.0412
0.0415
0.0400
0.0414
86,825
+0.00(+0.73%)
Jul 08, 2024
0.0400
0.0450
0.0399
0.0411
138,223
+0.00(+0.00%)
Jul 05, 2024
0.0411
0.0420
0.0388
0.0411
9,750
+0.00(+1.99%)
Jul 03, 2024
0.0390
0.0445
0.0362
0.0403
28,792
-0.00(-4.95%)
Jul 02, 2024
0.0437
0.0437
0.0424
0.0424
6,845
+0.00(+6.00%)
Jul 01, 2024
0.0392
0.0422
0.0392
0.0400
14,657
+0.00(+0.00%)
Jun 28, 2024
0.0475
0.0475
0.0399
0.0400
68,517
-0.00(-2.68%)
Jun 27, 2024
0.0388
0.0442
0.0388
0.0411
357,074
-0.00(-1.91%)
Jun 26, 2024
0.0430
0.0460
0.0381
0.0419
210,385
-0.00(-5.84%)
Jun 25, 2024
0.0422
0.0445
0.0422
0.0445
2,563
+0.00(+2.77%)
Jun 24, 2024
0.0475
0.0475
0.0410
0.0433
99,122
-0.00(-0.69%)
Jun 21, 2024
0.0437
0.0475
0.0427
0.0436
59,677
-0.00(-0.23%)
Jun 20, 2024
0.0415
0.0437
0.0407
0.0437
57,355
+0.00(+1.63%)
Jun 18, 2024
0.0380
0.0450
0.0380
0.0430
350,437
-0.00(-3.37%)
Jun 17, 2024
0.0426
0.0457
0.0426
0.0445
88,251
+0.00(+1.14%)
Jun 14, 2024
0.0450
0.0454
0.0430
0.0440
22,350
-0.00(-2.65%)
Jun 13, 2024
0.0454
0.0473
0.0432
0.0452
83,936
-0.00(-4.64%)
Jun 12, 2024
0.0448
0.0474
0.0427
0.0474
22,875
+0.00(+11.27%)
Jun 11, 2024
0.0448
0.0448
0.0420
0.0426
110,603
-0.00(-3.18%)
Jun 10, 2024
0.0460
0.0474
0.0440
0.0440
43,972
-0.00(-4.76%)
Jun 07, 2024
0.0462
0.0477
0.0462
0.0462
57,891
-0.00(-2.94%)
Jun 06, 2024
0.0476
0.0476
0.0464
0.0476
31,577
+0.00(+0.63%)
Jun 05, 2024
0.0510
0.0510
0.0468
0.0473
175,643
-0.00(-1.25%)
Jun 04, 2024
0.0460
0.0480
0.0460
0.0479
108,101
+0.00(+2.13%)
Jun 03, 2024
0.0469
0.0504
0.0469
0.0469
89,370
-0.00(-5.82%)
May 31, 2024
0.0522
0.0522
0.0490
0.0498
42,532
+0.00(+5.29%)
May 30, 2024
0.0500
0.0500
0.0473
0.0473
135,763
-0.00(-5.78%)
May 29, 2024
0.0503
0.0505
0.0498
0.0502
74,075
+0.00(+0.80%)
May 28, 2024
0.0492
0.0498
0.0450
0.0498
92,938
+0.00(+1.63%)
May 24, 2024
0.0501
0.0501
0.0490
0.0490
73,300
-0.00(-0.61%)
May 23, 2024
0.0500
0.0500
0.0493
0.0493
4,578
-0.00(-1.40%)
May 22, 2024
0.0480
0.0510
0.0480
0.0500
20,479
-0.00(-1.96%)
May 21, 2024
0.0494
0.0517
0.0491
0.0510
316,883
+0.00(+3.24%)
May 20, 2024
0.0473
0.0508
0.0473
0.0494
900
+0.00(+5.33%)
May 17, 2024
0.0505
0.0508
0.0469
0.0469
142,444
-0.00(-5.63%)
May 16, 2024
0.0500
0.0500
0.0490
0.0497
32,402
-0.00(-0.60%)
May 15, 2024
0.0493
0.0500
0.0477
0.0500
37,553
+0.00(+3.95%)
May 14, 2024
0.0495
0.0495
0.0481
0.0481
7,477
-0.00(-3.02%)
May 13, 2024
0.0503
0.0503
0.0478
0.0496
14,283
+0.00(+0.20%)
May 10, 2024
0.0484
0.0495
0.0480
0.0495
45,100
+0.00(+0.00%)
May 09, 2024
0.0500
0.0506
0.0469
0.0495
787,127
-0.00(-2.75%)
May 08, 2024
0.0481
0.0514
0.0480
0.0509
196,492
+0.00(+2.41%)
May 07, 2024
0.0506
0.0511
0.0474
0.0497
311,592
-0.00(-6.40%)
May 06, 2024
0.0510
0.0531
0.0500
0.0531
66,191
+0.00(+3.71%)
May 03, 2024
0.0525
0.0525
0.0497
0.0512
339,850
-0.00(-3.76%)
May 02, 2024
0.0511
0.0552
0.0510
0.0532
27,176
+0.00(+1.92%)
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
.