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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0440 -0.0012 (-2.65%)
Streaming Delayed Price Updated: 3:50 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 (%)
Nov 30, 2023 0.0773 0.0790 0.0741 0.0762 109,234 -0.00(-3.54%)
Nov 29, 2023 0.0790 0.0790 0.0771 0.0790 101,290 +0.00(+2.86%)
Nov 28, 2023 0.0789 0.0805 0.0749 0.0768 176,311 -0.00(-4.12%)
Nov 27, 2023 0.0783 0.0803 0.0762 0.0801 41,071 -0.00(-1.35%)
Nov 24, 2023 0.0787 0.0812 0.0787 0.0812 12,305 +0.00(+2.27%)
Nov 22, 2023 0.0804 0.0804 0.0757 0.0794 62,846 -0.00(-1.24%)
Nov 21, 2023 0.0810 0.0810 0.0785 0.0804 14,000 +0.00(+1.64%)
Nov 20, 2023 0.0816 0.0830 0.0757 0.0791 78,456 -0.00(-3.42%)
Nov 17, 2023 0.0831 0.0838 0.0786 0.0819 42,500 +0.00(+0.99%)
Nov 16, 2023 0.0824 0.0838 0.0795 0.0811 79,770 -0.00(-3.34%)
Nov 14, 2023 0.0839 34,000 -0.00(-3.56%)
Nov 13, 2023 0.0770 0.0875 0.0770 0.0870 39,500 +0.00(+0.12%)
Nov 10, 2023 0.1000 0.1000 0.0828 0.0869 328,450 +0.00(+2.00%)
Nov 09, 2023 0.0849 0.0852 0.0848 0.0852 44,252 -0.00(-2.52%)
Nov 08, 2023 0.0875 0.0875 0.0850 0.0874 96,000 +0.00(+2.70%)
Nov 07, 2023 0.0750 0.0851 0.0750 0.0851 16,134 -0.00(-1.28%)
Nov 06, 2023 0.0883 0.0920 0.0850 0.0862 84,374 -0.00(-0.92%)
Nov 03, 2023 0.0893 0.0918 0.0835 0.0870 294,996 -0.00(-0.34%)
Nov 02, 2023 0.0839 0.0902 0.0826 0.0873 360,243 +0.01(+9.13%)
Nov 01, 2023 0.0825 0.0833 0.0800 0.0800 58,450 -0.00(-2.08%)
Oct 31, 2023 0.0823 0.0850 0.0817 0.0817 33,000 +0.00(+0.86%)
Oct 30, 2023 0.0850 0.0864 0.0810 0.0810 100,500 -0.00(-2.76%)
Oct 27, 2023 0.0800 0.0847 0.0794 0.0833 150,650 +0.00(+3.61%)
Oct 26, 2023 0.0818 0.0818 0.0788 0.0804 119,410 -0.00(-3.02%)
Oct 25, 2023 0.0850 0.0886 0.0800 0.0829 205,500 +0.00(+0.36%)
Oct 24, 2023 0.0810 0.0826 0.0788 0.0826 296,586 +0.00(+0.49%)
Oct 23, 2023 0.0794 0.0842 0.0794 0.0822 20,458 +0.00(+2.62%)
Oct 20, 2023 0.0814 0.0850 0.0800 0.0801 177,687 -0.01(-8.98%)
Oct 19, 2023 0.0842 0.0890 0.0842 0.0880 214,936 +0.00(+4.51%)
Oct 18, 2023 0.0840 0.0850 0.0827 0.0842 26,473 +0.00(+4.47%)
Oct 17, 2023 0.0829 0.0890 0.0805 0.0806 15,750 -0.01(-5.95%)
Oct 16, 2023 0.0886 0.0888 0.0800 0.0857 128,241 -0.00(-0.92%)
Oct 13, 2023 0.0841 0.0890 0.0791 0.0865 279,749 +0.01(+7.45%)
Oct 12, 2023 0.0820 0.0825 0.0788 0.0805 149,877 -0.00(-2.19%)
Oct 11, 2023 0.0841 0.0850 0.0805 0.0823 44,216 -0.00(-3.06%)
Oct 10, 2023 0.0846 0.0849 0.0825 0.0849 120,384 +0.00(+0.59%)
Oct 09, 2023 0.0825 0.0892 0.0825 0.0844 11,700 -0.00(-5.27%)
Oct 06, 2023 0.0852 0.0891 0.0825 0.0891 46,150 +0.00(+1.95%)
Oct 05, 2023 0.0880 0.0900 0.0845 0.0874 25,320 +0.00(+3.43%)
Oct 04, 2023 0.0845 0.0861 0.0825 0.0845 95,043 -0.00(-2.87%)
Oct 03, 2023 0.0846 0.0890 0.0846 0.0870 52,675 -0.00(-0.80%)
Oct 02, 2023 0.0845 0.0890 0.0845 0.0877 205,903 +0.00(+3.18%)
Sep 29, 2023 0.0865 0.0890 0.0845 0.0850 230,624 -0.00(-1.73%)
Sep 28, 2023 0.0876 0.0890 0.0865 0.0865 76,241 -0.00(-1.70%)
Sep 27, 2023 0.0846 0.0900 0.0846 0.0880 309,080 -0.00(-0.56%)
Sep 26, 2023 0.0911 0.0923 0.0862 0.0885 240,420 -0.00(-3.80%)
Sep 25, 2023 0.0903 0.0920 0.0900 0.0920 174,748 -0.00(-2.23%)
Sep 22, 2023 0.0930 0.0953 0.0921 0.0941 461,846 +0.00(+3.41%)
Sep 21, 2023 0.0931 0.0931 0.0910 0.0910 70,252 -0.00(-1.41%)
Sep 20, 2023 0.0920 0.0957 0.0900 0.0923 235,049 -0.00(-0.32%)
Sep 19, 2023 0.0944 0.0967 0.0926 0.0926 102,590 -0.00(-2.94%)
Sep 18, 2023 0.0925 0.0954 0.0915 0.0954 83,000 -0.00(-1.24%)
Sep 15, 2023 0.0948 0.0966 0.0900 0.0966 31,725 +0.00(+5.00%)
Sep 14, 2023 0.0900 0.0933 0.0900 0.0920 98,675 +0.00(+0.55%)
Sep 13, 2023 0.0945 0.0974 0.0900 0.0915 444,037 -0.00(-1.08%)
Sep 12, 2023 0.0901 0.0962 0.0901 0.0925 43,136 -0.00(-2.84%)
Sep 11, 2023 0.0927 0.0952 0.0919 0.0952 29,003 +0.00(+0.00%)
Sep 08, 2023 0.0952 0.0958 0.0913 0.0952 38,009 +0.00(+0.21%)
Sep 07, 2023 0.0934 0.0956 0.0934 0.0950 25,425 +0.00(+3.26%)
Sep 06, 2023 0.0965 0.0976 0.0920 0.0920 73,714 -0.01(-5.64%)
Sep 05, 2023 0.0975 0.0975 0.0949 0.0975 35,924 -0.00(-2.50%)
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.