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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0469 -0.0028 (-5.63%)
Streaming Delayed Price Updated: 1:50 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, 2018 0.0900 0.0900 0.0800 0.0850 101,510 -0.00(-4.60%)
May 30, 2018 0.0860 0.0893 0.0860 0.0891 41,984 -0.00(-1.55%)
May 29, 2018 0.0770 0.0905 0.0770 0.0905 24,201 +0.00(+5.23%)
May 25, 2018 0.0860 0.0860 0.0860 0 -0.01(-7.43%)
May 24, 2018 0.0824 0.0929 0.0822 0.0929 104,900 +0.00(+3.22%)
May 23, 2018 0.0930 0.0930 0.0780 0.0900 94,990 +0.00(+1.12%)
May 22, 2018 0.0890 0.0890 0.0860 0.0890 20,343 +0.00(+4.71%)
May 21, 2018 0.0880 0.0890 0.0850 0.0850 37,671 +0.00(+0.00%)
May 18, 2018 0.0850 0.0850 0.0850 0.0850 900 -0.00(-3.41%)
May 17, 2018 0.0850 0.0911 0.0846 0.0880 36,463 -0.00(-1.07%)
May 16, 2018 0.0858 0.0919 0.0850 0.0890 70,706 -0.00(-1.82%)
May 15, 2018 0.0902 0.0906 0.0886 0.0906 21,050 -0.00(-1.52%)
May 14, 2018 0.0852 0.0920 0.0850 0.0920 27,820 -0.00(-1.08%)
May 11, 2018 0.0862 0.0930 0.0862 0.0930 2,500 +0.00(+3.33%)
May 10, 2018 0.0870 0.0940 0.0861 0.0900 12,350 +0.00(+0.00%)
May 09, 2018 0.0854 0.0940 0.0854 0.0900 11,527 -0.00(-4.26%)
May 08, 2018 0.0875 0.0940 0.0875 0.0940 1,040 +0.00(+3.30%)
May 07, 2018 0.0851 0.0989 0.0851 0.0910 5,090 -0.01(-7.14%)
May 04, 2018 0.0874 0.0980 0.0862 0.0980 64,713 -0.00(-0.31%)
May 03, 2018 0.0883 0.0989 0.0881 0.0983 63,900 -0.00(-1.60%)
May 02, 2018 0.0950 0.0999 0.0854 0.0999 66,870 +0.00(+4.83%)
May 01, 2018 0.0950 0.0953 0.0862 0.0953 101,393 -0.00(-3.15%)
Apr 30, 2018 0.0900 0.0984 0.0900 0.0984 2,100 +0.01(+9.21%)
Apr 27, 2018 0.0920 0.0921 0.0901 0.0901 24,850 -0.01(-9.81%)
Apr 26, 2018 0.1004 0.1004 0.0920 0.0999 44,187 +0.01(+8.59%)
Apr 25, 2018 0.0920 0.0984 0.0920 0.0920 7,770 +0.00(+0.00%)
Apr 24, 2018 0.0910 0.0920 0.0905 0.0920 6,600 +0.00(+1.10%)
Apr 23, 2018 0.0917 0.1025 0.0880 0.0910 11,562 -0.01(-9.27%)
Apr 20, 2018 0.1010 0.1040 0.0983 0.1003 22,324 -0.00(-4.20%)
Apr 19, 2018 0.0950 0.1047 0.0950 0.1047 17,800 +0.00(+4.70%)
Apr 18, 2018 0.0970 0.1079 0.0931 0.1000 30,327 +0.00(+2.12%)
Apr 17, 2018 0.1000 0.1000 0.0931 0.0979 25,363 -0.01(-9.75%)
Apr 16, 2018 0.1000 0.1100 0.0941 0.1085 81,909 +0.01(+8.39%)
Apr 13, 2018 0.0929 0.1051 0.0929 0.1001 139,218 +0.00(+2.37%)
Apr 12, 2018 0.0912 0.1000 0.0912 0.0978 16,569 -0.00(-0.73%)
Apr 11, 2018 0.0900 0.1000 0.0900 0.0985 6,685 -0.00(-1.50%)
Apr 10, 2018 0.0973 0.1000 0.0911 0.1000 17,127 +0.01(+8.81%)
Apr 09, 2018 0.0959 0.0986 0.0913 0.0919 48,589 -0.01(-9.01%)
Apr 06, 2018 0.1031 0.1031 0.0950 0.1010 32,225 +0.01(+8.84%)
Apr 05, 2018 0.0920 0.1000 0.0920 0.0928 40,235 -0.01(-12.62%)
Apr 04, 2018 0.0958 0.1062 0.0951 0.1062 68,868 +0.00(+2.12%)
Apr 03, 2018 0.0973 0.1065 0.0950 0.1040 25,516 +0.01(+5.26%)
Apr 02, 2018 0.0940 0.1049 0.0921 0.0988 68,250 -0.00(-0.20%)
Mar 29, 2018 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Mar 28, 2018 0.1000 0.1099 0.1000 0.1000 21,740 +0.00(+3.83%)
Mar 27, 2018 0.1023 0.1070 0.0963 0.0963 31,320 -0.01(-12.45%)
Mar 26, 2018 0.1000 0.1100 0.0962 0.1100 58,600 +0.00(+3.00%)
Mar 23, 2018 0.1025 0.1086 0.1000 0.1068 540,883 +0.00(+4.20%)
Mar 22, 2018 0.1020 0.1095 0.0987 0.1025 86,680 +0.00(+0.49%)
Mar 21, 2018 0.1050 0.1100 0.0993 0.1020 163,501 -0.00(-2.95%)
Mar 20, 2018 0.1200 0.1200 0.0990 0.1051 128,759 -0.00(-4.37%)
Mar 19, 2018 0.1030 0.1100 0.1012 0.1099 72,610 +0.00(+4.67%)
Mar 16, 2018 0.1089 0.1100 0.0982 0.1050 144,500 -0.00(-0.94%)
Mar 15, 2018 0.1030 0.1060 0.1012 0.1060 26,978 +0.00(+2.91%)
Mar 14, 2018 0.0984 0.1100 0.0984 0.1030 10,815 -0.00(-3.01%)
Mar 13, 2018 0.1090 0.1090 0.1000 0.1062 13,830 +0.00(+3.81%)
Mar 12, 2018 0.1040 0.1093 0.0955 0.1023 71,073 -0.00(-2.57%)
Mar 09, 2018 0.0950 0.1082 0.0950 0.1050 35,650 -0.00(-4.20%)
Mar 08, 2018 0.0987 0.1096 0.0960 0.1096 111,277 +0.00(+3.10%)
Mar 07, 2018 0.1051 0.1080 0.0983 0.1063 25,644 +0.00(+1.14%)
Mar 06, 2018 0.0961 0.1051 0.0961 0.1051 57,389 +0.00(+0.00%)
Mar 05, 2018 0.1000 0.1059 0.0951 0.1051 134,685 -0.00(-3.84%)
Mar 02, 2018 0.1200 0.1200 0.1000 0.1093 7,160 +0.00(+4.00%)
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.