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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0260 +0.0010 (+4.00%)
Streaming Delayed Price Updated: 2:31 PM EST, Jan 13, 2025 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 13, 2025 0.0260 0.0265 0.0251 0.0260 12,369 +0.00(+4.00%)
Jan 10, 2025 0.0263 0.0281 0.0250 0.0250 41,803 -0.00(-1.19%)
Jan 08, 2025 0.0265 0.0277 0.0250 0.0253 71,940 -0.00(-6.30%)
Jan 07, 2025 0.0265 0.0281 0.0250 0.0270 232,000 +0.00(+2.66%)
Jan 06, 2025 0.0254 0.0266 0.0242 0.0263 140,145 -0.00(-0.75%)
Jan 03, 2025 0.0236 0.0282 0.0236 0.0265 98,850 -0.00(-3.64%)
Jan 02, 2025 0.0267 0.0275 0.0260 0.0275 313,305 +0.00(+3.77%)
Dec 31, 2024 0.0265 0 +0.00(+7.29%)
Dec 30, 2024 0.0266 0.0270 0.0223 0.0247 303,682 -0.00(-5.00%)
Dec 27, 2024 0.0253 0.0280 0.0246 0.0260 937,262 +0.00(+2.36%)
Dec 26, 2024 0.0298 0.0298 0.0254 0.0254 44,809 -0.00(-3.05%)
Dec 24, 2024 0.0299 0.0299 0.0250 0.0262 37,211 -0.00(-1.13%)
Dec 23, 2024 0.0250 0.0285 0.0242 0.0265 104,790 -0.00(-5.36%)
Dec 20, 2024 0.0276 0.0314 0.0242 0.0280 816,915 -0.00(-6.04%)
Dec 19, 2024 0.0293 0.0315 0.0272 0.0298 529,411 -0.00(-0.67%)
Dec 18, 2024 0.0301 0.0315 0.0281 0.0300 705,790 -0.00(-9.09%)
Dec 17, 2024 0.0317 0.0348 0.0300 0.0330 170,197 +0.00(+6.80%)
Dec 16, 2024 0.0310 0.0318 0.0300 0.0309 169,379 -0.00(-3.44%)
Dec 13, 2024 0.0270 0.0320 0.0270 0.0320 100,075 +0.00(+3.23%)
Dec 12, 2024 0.0323 0.0334 0.0300 0.0310 55,067 -0.00(-6.06%)
Dec 11, 2024 0.0317 0.0331 0.0300 0.0330 130,301 +0.00(+4.76%)
Dec 10, 2024 0.0360 0.0370 0.0315 0.0315 277,777 -0.00(-8.43%)
Dec 09, 2024 0.0315 0.0345 0.0301 0.0344 178,450 +0.00(+7.17%)
Dec 06, 2024 0.0322 0.0350 0.0300 0.0321 209,760 -0.00(-10.83%)
Dec 05, 2024 0.0369 0.0370 0.0300 0.0360 430,631 +0.00(+7.46%)
Dec 04, 2024 0.0310 0.0376 0.0286 0.0335 481,546 +0.00(+1.52%)
Dec 03, 2024 0.0270 0.0347 0.0270 0.0330 790,817 +0.00(+17.44%)
Dec 02, 2024 0.0281 0.0286 0.0273 0.0281 226,502 +0.00(+0.00%)
Nov 29, 2024 0.0283 0.0283 0.0275 0.0281 219,757 -0.00(-0.35%)
Nov 27, 2024 0.0286 0.0286 0.0276 0.0282 215,189 +0.00(+0.00%)
Nov 26, 2024 0.0286 0.0300 0.0280 0.0282 482,470 -0.00(-1.40%)
Nov 25, 2024 0.0327 0.0327 0.0280 0.0286 719,999 -0.00(-7.74%)
Nov 22, 2024 0.0300 0.0318 0.0287 0.0310 296,065 +0.00(+3.33%)
Nov 21, 2024 0.0306 0.0322 0.0300 0.0300 150,170 -0.00(-1.96%)
Nov 20, 2024 0.0323 0.0370 0.0300 0.0306 277,190 +0.00(+0.00%)
Nov 19, 2024 0.0301 0.0343 0.0301 0.0306 300,910 -0.00(-2.24%)
Nov 18, 2024 0.0312 0.0324 0.0302 0.0313 290,061 -0.00(-2.49%)
Nov 15, 2024 0.0321 0.0321 0.0308 0.0321 65,800 +0.00(+2.88%)
Nov 14, 2024 0.0341 0.0341 0.0301 0.0312 142,085 +0.00(+3.31%)
Nov 13, 2024 0.0303 0.0318 0.0300 0.0302 479,975 +0.00(+0.67%)
Nov 12, 2024 0.0337 0.0337 0.0300 0.0300 994,771 -0.00(-10.45%)
Nov 11, 2024 0.0326 0.0362 0.0316 0.0335 299,295 +0.00(+2.76%)
Nov 08, 2024 0.0330 0.0365 0.0321 0.0326 1,005,709 -0.00(-7.91%)
Nov 07, 2024 0.0348 0.0354 0.0335 0.0354 20,257 -0.00(-0.28%)
Nov 06, 2024 0.0342 0.0358 0.0342 0.0355 147,734 +0.00(+0.57%)
Nov 05, 2024 0.0340 0.0353 0.0340 0.0353 27,014 +0.00(+3.82%)
Nov 04, 2024 0.0357 0.0358 0.0340 0.0340 100,070 -0.00(-3.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.