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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0222 -0.0006 (-2.63%)
Streaming Delayed Price Updated: 10:25 AM EST, Feb 20, 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 (%)
Feb 19, 2025 0.0224 0.0255 0.0215 0.0228 199,035 -0.00(-0.44%)
Feb 18, 2025 0.0230 0.0295 0.0217 0.0229 277,360 -0.00(-3.38%)
Feb 14, 2025 0.0250 0.0287 0.0225 0.0237 437,975 -0.00(-14.75%)
Feb 13, 2025 0.0255 0.0278 0.0238 0.0278 120,400 +0.00(+13.01%)
Feb 12, 2025 0.0278 0.0280 0.0214 0.0246 357,581 -0.00(-9.89%)
Feb 11, 2025 0.0240 0.0280 0.0240 0.0273 61,225 +0.00(+9.64%)
Feb 10, 2025 0.0215 0.0251 0.0213 0.0249 449,718 +0.00(+1.22%)
Feb 07, 2025 0.0215 0.0250 0.0215 0.0246 68,098 +0.00(+10.31%)
Feb 06, 2025 0.0214 0.0246 0.0214 0.0223 156,324 -0.00(-5.51%)
Feb 05, 2025 0.0205 0.0236 0.0205 0.0236 214,984 +0.00(+6.31%)
Feb 04, 2025 0.0225 0.0225 0.0214 0.0222 47,009 +0.00(+3.74%)
Feb 03, 2025 0.0200 0.0231 0.0199 0.0214 815,433 -0.00(-1.83%)
Jan 31, 2025 0.0240 0.0244 0.0214 0.0218 661,011 -0.00(-6.84%)
Jan 30, 2025 0.0220 0.0234 0.0220 0.0234 34,000 +0.00(+9.35%)
Jan 29, 2025 0.0197 0.0227 0.0197 0.0214 214,760 +0.00(+4.39%)
Jan 28, 2025 0.0205 0.0212 0.0195 0.0205 1,036,778 -0.00(-7.66%)
Jan 27, 2025 0.0222 0.0226 0.0200 0.0222 57,900 +0.00(+5.21%)
Jan 24, 2025 0.0236 0.0236 0.0200 0.0211 222,250 -0.00(-5.80%)
Jan 23, 2025 0.0224 0.0225 0.0222 0.0224 227,620 -0.00(-0.44%)
Jan 22, 2025 0.0221 0.0235 0.0212 0.0225 193,112 +0.00(+5.14%)
Jan 21, 2025 0.0236 0.0238 0.0214 0.0214 66,250 -0.00(-9.32%)
Jan 17, 2025 0.0225 0.0236 0.0220 0.0236 198,874 +0.00(+4.89%)
Jan 16, 2025 0.0260 0.0260 0.0225 0.0225 276,427 -0.00(-6.25%)
Jan 15, 2025 0.0250 0.0260 0.0236 0.0240 802,536 -0.00(-11.11%)
Jan 14, 2025 0.0267 0.0270 0.0256 0.0270 29,100 +0.00(+3.85%)
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%)
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.