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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0445 +0.0005 (+1.14%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 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%)
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.