ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Avalon Advanced Materials (OP:AVLNF)

0.0560 +0.0010 (+1.82%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.0600 0.0600 0.0537 0.0560 290,200 +0.00(+1.82%)
Apr 09, 2026 0.0562 0.0600 0.0550 0.0550 1,171,077 +0.00(+0.00%)
Apr 08, 2026 0.0567 0.0609 0.0545 0.0550 2,364,354 +0.00(+2.04%)
Apr 07, 2026 0.0552 0.0560 0.0503 0.0539 213,811 +0.00(+0.37%)
Apr 06, 2026 0.0570 0.0570 0.0530 0.0537 904,801 +0.00(+2.87%)
Apr 02, 2026 0.0423 0.0539 0.0423 0.0522 1,924,366 +0.01(+28.57%)
Apr 01, 2026 0.0418 0.0418 0.0400 0.0406 86,292 -0.00(-0.98%)
Mar 31, 2026 0.0424 0.0434 0.0405 0.0410 282,149 -0.00(-3.30%)
Mar 30, 2026 0.0400 0.0450 0.0400 0.0424 241,845 -0.00(-1.40%)
Mar 27, 2026 0.0473 0.0473 0.0400 0.0430 345,561 -0.00(-2.27%)
Mar 26, 2026 0.0427 0.0474 0.0427 0.0440 397,851 -0.00(-8.14%)
Mar 25, 2026 0.0496 0.0515 0.0479 0.0479 290,939 +0.00(+0.42%)
Mar 24, 2026 0.0518 0.0549 0.0477 0.0477 2,961,841 +0.00(+7.19%)
Mar 23, 2026 0.0429 0.0445 0.0330 0.0445 1,030,385 +0.01(+15.89%)
Mar 20, 2026 0.0380 0.0400 0.0380 0.0384 20,605 -0.00(-1.54%)
Mar 19, 2026 0.0426 0.0440 0.0381 0.0390 369,272 -0.00(-11.36%)
Mar 18, 2026 0.0425 0.0482 0.0410 0.0440 88,827 +0.00(+3.53%)
Mar 17, 2026 0.0426 0.0433 0.0401 0.0425 59,825 +0.00(+0.00%)
Mar 16, 2026 0.0410 0.0440 0.0402 0.0425 84,560 -0.00(-5.56%)
Mar 13, 2026 0.0425 0.0450 0.0380 0.0450 1,782,782 -0.00(-3.02%)
Mar 12, 2026 0.0513 0.0513 0.0425 0.0464 141,058 +0.00(+4.98%)
Mar 11, 2026 0.0441 0.0442 0.0417 0.0442 227,900 -0.00(-1.34%)
Mar 10, 2026 0.0442 0.0449 0.0440 0.0448 271,590 -0.00(-0.67%)
Mar 09, 2026 0.0475 0.0478 0.0419 0.0451 286,085 -0.00(-2.38%)
Mar 06, 2026 0.0460 0.0491 0.0455 0.0462 378,341 -0.00(-6.67%)
Mar 05, 2026 0.0498 0.0530 0.0470 0.0495 2,215,832 +0.00(+4.43%)
Mar 04, 2026 0.0489 0.0502 0.0450 0.0474 360,948 -0.00(-4.05%)
Mar 03, 2026 0.0500 0.0513 0.0466 0.0494 181,388 +0.00(+1.44%)
Mar 02, 2026 0.0527 0.0540 0.0487 0.0487 329,551 -0.00(-3.56%)
Feb 27, 2026 0.0527 0.0538 0.0490 0.0505 329,836 -0.00(-0.98%)
Feb 26, 2026 0.0510 0.0597 0.0505 0.0510 777,335 -0.00(-1.16%)
Feb 25, 2026 0.0570 0.0570 0.0514 0.0516 167,554 +0.00(+0.39%)
Feb 24, 2026 0.0551 0.0551 0.0467 0.0514 146,607 -0.00(-2.28%)
Feb 23, 2026 0.0603 0.0603 0.0470 0.0526 607,625 -0.00(-1.50%)
Feb 20, 2026 0.0510 0.0536 0.0474 0.0534 387,646 -0.00(-2.91%)
Feb 19, 2026 0.0490 0.0550 0.0484 0.0550 100,781 +0.01(+13.17%)
Feb 18, 2026 0.0515 0.0515 0.0471 0.0486 259,396 -0.00(-5.63%)
Feb 17, 2026 0.0508 0.0548 0.0504 0.0515 232,327 -0.00(-0.39%)
Feb 13, 2026 0.0516 0.0528 0.0516 0.0517 177,551 -0.00(-1.90%)
Feb 12, 2026 0.0528 0.0528 0.0481 0.0527 395,222 +0.00(+2.13%)
Feb 11, 2026 0.0562 0.0610 0.0516 0.0516 124,850 -0.01(-10.57%)
Feb 10, 2026 0.0553 0.0619 0.0516 0.0577 127,909 +0.00(+5.10%)
Feb 09, 2026 0.0498 0.0600 0.0473 0.0549 173,573 +0.01(+13.66%)
Feb 06, 2026 0.0540 0.0540 0.0476 0.0483 100,639 -0.00(-5.66%)
Feb 05, 2026 0.0512 0.0555 0.0470 0.0512 526,739 -0.00(-3.76%)
Feb 04, 2026 0.0534 0.0572 0.0505 0.0532 110,069 +0.00(+4.11%)
Feb 03, 2026 0.0488 0.0533 0.0488 0.0511 129,706 +0.00(+4.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.