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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0412 +0.0032 (+8.42%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.0409 0.0414 0.0373 0.0412 29,361 +0.00(+8.42%)
Aug 29, 2024 0.0399 0.0413 0.0377 0.0380 464,652 -0.00(-11.21%)
Aug 28, 2024 0.0392 0.0459 0.0392 0.0428 32,400 +0.00(+2.39%)
Aug 27, 2024 0.0397 0.0418 0.0389 0.0418 92,465 +0.00(+1.70%)
Aug 26, 2024 0.0384 0.0418 0.0384 0.0411 86,035 -0.00(-0.72%)
Aug 23, 2024 0.0394 0.0414 0.0394 0.0414 62,490 +0.00(+2.22%)
Aug 22, 2024 0.0407 0.0407 0.0377 0.0405 147,275 -0.00(-1.22%)
Aug 21, 2024 0.0395 0.0410 0.0375 0.0410 26,789 +0.00(+2.50%)
Aug 20, 2024 0.0445 0.0445 0.0400 0.0400 117,350 -0.00(-1.23%)
Aug 19, 2024 0.0442 0.0460 0.0380 0.0405 357,618 -0.00(-2.41%)
Aug 16, 2024 0.0404 0.0423 0.0390 0.0415 65,550 +0.00(+2.72%)
Aug 15, 2024 0.0410 0.0431 0.0400 0.0404 96,368 -0.00(-5.61%)
Aug 14, 2024 0.0406 0.0444 0.0390 0.0428 62,694 +0.00(+1.18%)
Aug 13, 2024 0.0396 0.0442 0.0396 0.0423 39,516 +0.00(+5.75%)
Aug 12, 2024 0.0396 0.0441 0.0396 0.0400 102,353 -0.00(-9.50%)
Aug 09, 2024 0.0454 0.0454 0.0433 0.0442 30,109 +0.00(+4.49%)
Aug 08, 2024 0.0500 0.0500 0.0420 0.0423 215,300 -0.00(-10.00%)
Aug 07, 2024 0.0460 0.0480 0.0435 0.0470 10,300 -0.00(-5.81%)
Aug 06, 2024 0.0500 0.0525 0.0462 0.0499 43,765 +0.00(+5.05%)
Aug 05, 2024 0.0450 0.0475 0.0391 0.0475 205,360 -0.00(-9.35%)
Aug 02, 2024 0.0524 0.0528 0.0502 0.0524 69,936 -0.00(-2.06%)
Aug 01, 2024 0.0599 0.0599 0.0503 0.0535 22,250 -0.00(-6.63%)
Jul 31, 2024 0.0566 0.0578 0.0542 0.0573 173,198 -0.00(-1.04%)
Jul 30, 2024 0.0591 0.0600 0.0512 0.0579 36,467 -0.00(-1.70%)
Jul 29, 2024 0.0552 0.0590 0.0549 0.0589 6,786 +0.00(+3.51%)
Jul 26, 2024 0.0536 0.0599 0.0535 0.0569 65,287 +0.00(+3.83%)
Jul 25, 2024 0.0548 0.0548 0.0548 0.0548 2,263 -0.00(-6.00%)
Jul 24, 2024 0.0581 0.0628 0.0526 0.0583 232,239 -0.00(-5.66%)
Jul 23, 2024 0.0490 0.0619 0.0483 0.0618 484,862 +0.02(+40.14%)
Jul 22, 2024 0.0456 0.0494 0.0441 0.0441 128,207 -0.00(-0.23%)
Jul 19, 2024 0.0448 0.0474 0.0442 0.0442 58,670 -0.00(-3.91%)
Jul 18, 2024 0.0460 0.0481 0.0441 0.0460 259,954 +0.00(+0.00%)
Jul 17, 2024 0.0440 0.0460 0.0435 0.0460 134,038 +0.00(+5.75%)
Jul 16, 2024 0.0431 0.0445 0.0420 0.0435 414,155 +0.00(+2.84%)
Jul 15, 2024 0.0430 0.0480 0.0398 0.0423 26,744 -0.00(-4.08%)
Jul 12, 2024 0.0447 0.0461 0.0426 0.0441 13,035 +0.00(+5.00%)
Jul 11, 2024 0.0410 0.0456 0.0372 0.0420 197,684 -0.00(-7.28%)
Jul 10, 2024 0.0399 0.0472 0.0399 0.0453 38,212 +0.00(+9.42%)
Jul 09, 2024 0.0412 0.0415 0.0400 0.0414 86,825 +0.00(+0.73%)
Jul 08, 2024 0.0400 0.0450 0.0399 0.0411 138,223 +0.00(+0.00%)
Jul 05, 2024 0.0411 0.0420 0.0388 0.0411 9,750 +0.00(+1.99%)
Jul 03, 2024 0.0390 0.0445 0.0362 0.0403 28,792 -0.00(-4.95%)
Jul 02, 2024 0.0437 0.0437 0.0424 0.0424 6,845 +0.00(+6.00%)
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.