• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Avalon Advanced Materials Inc (OP: AVLNF )

    0.0326 -0.0028 (-7.91%)
    Streaming Delayed Price Updated: 3:50 PM EST, Nov 8, 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 (%)
    Nov 08, 2024 0.0330 0.0365 0.0321 0.0326 1,005,709 -0.00(-7.91%)
    Nov 07, 2024 0.0348 0.0354 0.0335 0.0354 20,257 -0.00(-0.28%)
    Nov 06, 2024 0.0342 0.0358 0.0342 0.0355 147,734 +0.00(+0.57%)
    Nov 05, 2024 0.0340 0.0353 0.0340 0.0353 27,014 +0.00(+3.82%)
    Nov 04, 2024 0.0357 0.0358 0.0340 0.0340 100,070 -0.00(-3.41%)
    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.