Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (OP: AVLNF )

0.0430 -0.0022 (-4.87%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 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 (%)
Jan 29, 2021 0.1446 0.1650 0.1302 0.1491 853,200 +0.01(+6.50%)
Jan 28, 2021 0.1450 0.1466 0.1316 0.1400 788,789 +0.01(+4.95%)
Jan 27, 2021 0.1600 0.1615 0.1252 0.1334 1,872,514 -0.02(-12.92%)
Jan 26, 2021 0.1798 0.1900 0.1520 0.1532 2,362,439 -0.02(-11.03%)
Jan 25, 2021 0.1485 0.1766 0.1343 0.1722 4,062,313 +0.04(+28.41%)
Jan 22, 2021 0.1264 0.1380 0.1175 0.1341 1,325,200 +0.01(+10.83%)
Jan 21, 2021 0.1250 0.1350 0.1200 0.1210 958,795 +0.00(+0.83%)
Jan 20, 2021 0.1221 0.1288 0.1135 0.1200 1,065,355 +0.00(+1.87%)
Jan 19, 2021 0.1159 0.1199 0.1126 0.1178 870,289 +0.01(+4.62%)
Jan 15, 2021 0.1085 0.1201 0.1070 0.1126 1,317,200 -0.00(-2.00%)
Jan 14, 2021 0.1200 0.1213 0.1100 0.1149 1,089,071 +0.00(+0.79%)
Jan 13, 2021 0.1050 0.1140 0.1019 0.1140 1,295,394 +0.01(+11.00%)
Jan 12, 2021 0.0932 0.1050 0.0926 0.1027 612,874 +0.01(+7.76%)
Jan 11, 2021 0.1067 0.1068 0.0931 0.0953 806,020 -0.01(-7.48%)
Jan 08, 2021 0.1100 0.1124 0.1008 0.1030 818,400 -0.00(-3.92%)
Jan 07, 2021 0.1200 0.1200 0.1022 0.1072 417,193 -0.01(-6.62%)
Jan 06, 2021 0.1200 0.1250 0.1050 0.1148 580,008 +0.01(+6.39%)
Jan 05, 2021 0.0928 0.1109 0.0916 0.1079 930,579 +0.02(+19.89%)
Jan 04, 2021 0.0917 0.0950 0.0830 0.0900 291,613 +0.00(+2.04%)
Dec 31, 2020 0.0882 0.0882 0.0882 186,710 -0.00(-0.23%)
Dec 30, 2020 0.1000 0.1000 0.0790 0.0884 186,710 +0.00(+2.08%)
Dec 29, 2020 0.1000 0.1000 0.0816 0.0866 1,721,836 -0.02(-17.91%)
Dec 28, 2020 0.0901 0.1115 0.0860 0.1055 1,102,895 +0.02(+16.96%)
Dec 24, 2020 0.0898 0.0946 0.0851 0.0902 417,100 +0.00(+0.33%)
Dec 23, 2020 0.0780 0.0899 0.0764 0.0899 616,015 +0.00(+5.27%)
Dec 22, 2020 0.0800 0.0870 0.0770 0.0854 284,970 +0.01(+9.07%)
Dec 21, 2020 0.0770 0.0783 0.0750 0.0783 318,715 -0.00(-0.51%)
Dec 18, 2020 0.0880 0.0880 0.0750 0.0787 395,400 -0.01(-9.33%)
Dec 17, 2020 0.0745 0.0872 0.0701 0.0868 536,174 +0.02(+23.65%)
Dec 16, 2020 0.0759 0.0768 0.0700 0.0702 1,163,201 -0.01(-10.80%)
Dec 15, 2020 0.0783 0.0787 0.0738 0.0787 394,774 +0.00(+1.16%)
Dec 14, 2020 0.0800 0.0800 0.0777 0.0778 198,843 -0.00(-0.51%)
Dec 11, 2020 0.0805 0.0828 0.0730 0.0782 358,000 -0.00(-2.62%)
Dec 10, 2020 0.0850 0.0875 0.0786 0.0803 306,092 -0.00(-1.83%)
Dec 09, 2020 0.0868 0.0875 0.0800 0.0818 139,567 -0.01(-6.08%)
Dec 08, 2020 0.0765 0.0938 0.0765 0.0871 68,372 +0.00(+2.96%)
Dec 07, 2020 0.0877 0.0877 0.0767 0.0846 1,070,557 -0.00(-1.63%)
Dec 04, 2020 0.0801 0.0900 0.0801 0.0860 495,700 -0.00(-5.29%)
Dec 03, 2020 0.0835 0.1020 0.0835 0.0908 658,555 -0.01(-6.00%)
Dec 02, 2020 0.0950 0.0990 0.0869 0.0966 1,177,804 +0.01(+9.77%)
Dec 01, 2020 0.0796 0.0886 0.0750 0.0880 1,737,790 +0.01(+19.73%)
Nov 30, 2020 0.0742 0.0750 0.0683 0.0735 615,840 +0.00(+5.00%)
Nov 27, 2020 0.0690 0.0700 0.0660 0.0700 254,500 +0.01(+7.69%)
Nov 25, 2020 0.0780 0.0780 0.0609 0.0650 234,500 -0.00(-0.91%)
Nov 24, 2020 0.0750 0.0750 0.0649 0.0656 309,927 -0.00(-2.81%)
Nov 23, 2020 0.0612 0.0700 0.0576 0.0675 776,175 +0.01(+8.87%)
Nov 20, 2020 0.0600 0.0620 0.0563 0.0620 377,700 +0.01(+16.98%)
Nov 19, 2020 0.0626 0.0626 0.0505 0.0530 133,929 -0.01(-10.77%)
Nov 18, 2020 0.0605 0.0607 0.0530 0.0594 531,465 +0.00(+7.80%)
Nov 17, 2020 0.0610 0.0610 0.0551 0.0551 71,705 -0.00(-4.17%)
Nov 16, 2020 0.0608 0.0608 0.0520 0.0575 190,257 +0.00(+8.49%)
Nov 13, 2020 0.0600 0.0610 0.0516 0.0530 75,800 -0.00(-3.64%)
Nov 12, 2020 0.0546 0.0604 0.0546 0.0550 73,950 +0.00(+0.00%)
Nov 11, 2020 0.0584 0.0607 0.0522 0.0550 37,442 +0.00(+4.76%)
Nov 10, 2020 0.0600 0.0600 0.0507 0.0525 27,395 +0.00(+2.34%)
Nov 09, 2020 0.0560 0.0606 0.0500 0.0513 119,040 -0.01(-9.52%)
Nov 06, 2020 0.0600 0.0600 0.0560 0.0567 38,500 +0.00(+6.78%)
Nov 05, 2020 0.0551 0.0597 0.0520 0.0531 99,581 -0.00(-3.45%)
Nov 04, 2020 0.0655 0.0655 0.0503 0.0550 94,969 -0.00(-0.54%)
Nov 03, 2020 0.0514 0.0580 0.0500 0.0553 108,140 +0.00(+4.93%)
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.