Skip to main content
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, 2016 0.1887 0.1895 0.1758 0.1893 19,790 +0.01(+4.07%)
May 27, 2016 0.1819 0.1819 0.1819 0 -0.00(-0.87%)
May 26, 2016 0.1856 0.1953 0.1828 0.1835 122,100 -0.00(-2.01%)
May 25, 2016 0.1994 0.1994 0.1822 0.1873 39,109 -0.00(-0.34%)
May 24, 2016 0.2000 0.2113 0.1846 0.1879 104,930 -0.00(-0.02%)
May 23, 2016 0.1820 0.1900 0.1810 0.1879 29,886 -0.00(-0.04%)
May 20, 2016 0.1740 0.2000 0.1701 0.1880 107,195 +0.01(+5.86%)
May 19, 2016 0.1650 0.1780 0.1580 0.1776 135,955 +0.02(+10.93%)
May 18, 2016 0.1800 0.1800 0.1601 0.1601 170,859 -0.02(-11.01%)
May 17, 2016 0.1750 0.1799 0.1689 0.1799 156,184 -0.00(-0.22%)
May 16, 2016 0.1876 0.2000 0.1759 0.1803 532,354 +0.00(+0.11%)
May 13, 2016 0.1823 0.1850 0.1700 0.1801 172,882 -0.00(-2.65%)
May 12, 2016 0.1849 0.1900 0.1802 0.1850 49,180 -0.01(-4.64%)
May 11, 2016 0.1879 0.1947 0.1879 0.1940 7,990 +0.00(+1.04%)
May 10, 2016 0.1853 0.1920 0.1800 0.1920 281,800 +0.00(+0.63%)
May 09, 2016 0.1870 0.1921 0.1829 0.1908 36,100 -0.01(-3.10%)
May 06, 2016 0.2000 0.2000 0.1850 0.1969 117,520 +0.01(+4.46%)
May 05, 2016 0.1871 0.2060 0.1851 0.1885 224,151 -0.00(-1.46%)
May 04, 2016 0.1900 0.1913 0.1760 0.1913 63,015 +0.00(+0.37%)
May 03, 2016 0.1919 0.1957 0.1850 0.1906 129,444 -0.01(-2.90%)
May 02, 2016 0.2100 0.2130 0.1963 0.1963 123,741 -0.02(-10.49%)
Apr 29, 2016 0.2270 0.2270 0.2061 0.2193 150,745 +0.02(+9.65%)
Apr 28, 2016 0.2110 0.2206 0.2000 0.2000 154,335 -0.02(-9.05%)
Apr 27, 2016 0.2202 0.2288 0.2146 0.2199 96,299 +0.01(+3.34%)
Apr 26, 2016 0.1935 0.2240 0.1935 0.2128 201,982 +0.02(+9.13%)
Apr 25, 2016 0.2112 0.2112 0.1861 0.1950 189,806 -0.01(-5.80%)
Apr 22, 2016 0.2220 0.2300 0.2018 0.2070 210,253 -0.02(-10.00%)
Apr 21, 2016 0.2300 0.2301 0.2200 0.2300 125,475 +0.01(+4.55%)
Apr 20, 2016 0.2510 0.2600 0.2198 0.2200 133,918 -0.02(-9.47%)
Apr 19, 2016 0.2410 0.2593 0.2388 0.2430 424,135 -0.00(-0.29%)
Apr 18, 2016 0.2460 0.2479 0.2315 0.2437 128,432 +0.01(+3.79%)
Apr 15, 2016 0.2352 0.2459 0.2200 0.2348 223,164 -0.00(-0.09%)
Apr 14, 2016 0.2270 0.2500 0.2262 0.2350 555,547 +0.02(+8.49%)
Apr 13, 2016 0.1900 0.2331 0.1880 0.2166 467,642 +0.03(+15.21%)
Apr 12, 2016 0.1700 0.1983 0.1700 0.1880 178,343 +0.02(+10.59%)
Apr 11, 2016 0.1910 0.2000 0.1700 0.1700 116,435 -0.02(-12.82%)
Apr 08, 2016 0.1930 0.2019 0.1831 0.1950 202,864 +0.01(+5.12%)
Apr 07, 2016 0.1958 0.2210 0.1766 0.1855 1,039,291 +0.01(+7.41%)
Apr 06, 2016 0.1227 0.1790 0.1211 0.1727 1,173,551 +0.05(+39.84%)
Apr 05, 2016 0.1380 0.1380 0.1196 0.1235 85,546 -0.01(-6.72%)
Apr 04, 2016 0.1200 0.1398 0.1171 0.1324 338,858 +0.01(+6.00%)
Apr 01, 2016 0.1080 0.1249 0.1080 0.1249 369,852 +0.01(+10.04%)
Mar 31, 2016 0.1145 0.1145 0.1035 0.1135 110,115 +0.01(+6.97%)
Mar 30, 2016 0.1090 0.1109 0.1004 0.1061 55,554 +0.00(+2.81%)
Mar 29, 2016 0.1050 0.1100 0.0980 0.1032 142,732 +0.01(+6.39%)
Mar 28, 2016 0.1040 0.1120 0.0960 0.0970 66,073 -0.01(-7.97%)
Mar 24, 2016 0.1054 0.1054 0.1054 0 +0.01(+5.40%)
Mar 23, 2016 0.1020 0.1050 0.0930 0.1000 37,922 -0.00(-4.67%)
Mar 22, 2016 0.1120 0.1200 0.1000 0.1049 16,009 -0.01(-7.00%)
Mar 21, 2016 0.1160 0.1160 0.1059 0.1128 47,663 -0.00(-0.62%)
Mar 18, 2016 0.1088 0.1182 0.1042 0.1135 30,604 +0.01(+8.10%)
Mar 17, 2016 0.1125 0.1172 0.1050 0.1050 69,661 -0.01(-4.55%)
Mar 16, 2016 0.1028 0.1112 0.1002 0.1100 14,228 -0.00(-3.42%)
Mar 15, 2016 0.1191 0.1191 0.1029 0.1139 63,437 -0.01(-5.08%)
Mar 14, 2016 0.1350 0.1350 0.1150 0.1200 124,547 -0.01(-7.69%)
Mar 11, 2016 0.1301 0.1304 0.1200 0.1300 97,305 +0.01(+7.44%)
Mar 10, 2016 0.1307 0.1307 0.1200 0.1210 59,930 -0.01(-6.92%)
Mar 09, 2016 0.1291 0.1319 0.1191 0.1300 112,526 -0.01(-7.14%)
Mar 08, 2016 0.1200 0.1513 0.1178 0.1400 307,595 +0.03(+26.13%)
Mar 07, 2016 0.0992 0.1110 0.0992 0.1110 60,859 +0.02(+16.11%)
Mar 04, 2016 0.1059 0.1059 0.0956 0.0956 69,811 -0.01(-11.15%)
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.