Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avalon Advanced Materials Inc
(OP:
AVLNF
)
0.0411
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, Aug 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2024
0.0392
0.0422
0.0392
0.0400
14,657
+0.00(+0.00%)
Jun 28, 2024
0.0475
0.0475
0.0399
0.0400
68,517
-0.00(-2.68%)
Jun 27, 2024
0.0388
0.0442
0.0388
0.0411
357,074
-0.00(-1.91%)
Jun 26, 2024
0.0430
0.0460
0.0381
0.0419
210,385
-0.00(-5.84%)
Jun 25, 2024
0.0422
0.0445
0.0422
0.0445
2,563
+0.00(+2.77%)
Jun 24, 2024
0.0475
0.0475
0.0410
0.0433
99,122
-0.00(-0.69%)
Jun 21, 2024
0.0437
0.0475
0.0427
0.0436
59,677
-0.00(-0.23%)
Jun 20, 2024
0.0415
0.0437
0.0407
0.0437
57,355
+0.00(+1.63%)
Jun 18, 2024
0.0380
0.0450
0.0380
0.0430
350,437
-0.00(-3.37%)
Jun 17, 2024
0.0426
0.0457
0.0426
0.0445
88,251
+0.00(+1.14%)
Jun 14, 2024
0.0450
0.0454
0.0430
0.0440
22,350
-0.00(-2.65%)
Jun 13, 2024
0.0454
0.0473
0.0432
0.0452
83,936
-0.00(-4.64%)
Jun 12, 2024
0.0448
0.0474
0.0427
0.0474
22,875
+0.00(+11.27%)
Jun 11, 2024
0.0448
0.0448
0.0420
0.0426
110,603
-0.00(-3.18%)
Jun 10, 2024
0.0460
0.0474
0.0440
0.0440
43,972
-0.00(-4.76%)
Jun 07, 2024
0.0462
0.0477
0.0462
0.0462
57,891
-0.00(-2.94%)
Jun 06, 2024
0.0476
0.0476
0.0464
0.0476
31,577
+0.00(+0.63%)
Jun 05, 2024
0.0510
0.0510
0.0468
0.0473
175,643
-0.00(-1.25%)
Jun 04, 2024
0.0460
0.0480
0.0460
0.0479
108,101
+0.00(+2.13%)
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
.