Avalon Advanced Materials Inc Recent Share Price (USX:AVLND)

USX:AVLND - Avalon Advanced Materials Inc Avalon Advanced Materials Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jan 2020	USD	0.049	0.049	0.0373	0.0415	0.0415	+0.002 (+6.14%)	388,803
3 Jan 2020	USD	0.0357	0.0419	0.0357	0.0391	0.0391	+0 (+1.03%)	394,036
2 Jan 2020	USD	0.042	0.042	0.0387	0.0387	0.0387	-0.003 (-7.86%)	64,645
31 Dec 2019	USD	0.0371	0.0436	0.0371	0.042	0.042	+0.003 (+7.69%)	275,362
30 Dec 2019	USD	0.04	0.045	0.039	0.039	0.039	-0.004 (-9.72%)	62,203
27 Dec 2019	USD	0.0461	0.0473	0.0372	0.0432	0.0432	-0.002 (-4.00%)	645,023
26 Dec 2019	USD	0.0406	0.045	0.035	0.045	0.045	+0.009 (+24.31%)	316,514
25 Dec 2019	USD	0.0362	0.0362	0.0362	0.0362	0.0362	0.0 (0.0%)	0
24 Dec 2019	USD	0.036	0.0415	0.0353	0.0362	0.0362	-0.001 (-3.47%)	14,930
23 Dec 2019	USD	0.032	0.0415	0.032	0.0375	0.0375	-0.002 (-5.06%)	98,570
20 Dec 2019	USD	0.0336	0.044	0.0336	0.0395	0.0395	+0.002 (+5.33%)	150,973
19 Dec 2019	USD	0.0296	0.0431	0.0296	0.0375	0.0375	-0.003 (-6.25%)	534,458
18 Dec 2019	USD	0.0401	0.042	0.0362	0.04	0.04	+0 (+0.25%)	74,675
17 Dec 2019	USD	0.04	0.041	0.0374	0.0399	0.0399	+0.005 (+14.00%)	196,121
16 Dec 2019	USD	0.0388	0.0393	0.0333	0.035	0.035	-0.003 (-7.89%)	130,340
13 Dec 2019	USD	0.033	0.0389	0.032	0.038	0.038	-0 (-0.52%)	1,082,500
12 Dec 2019	USD	0.04	0.044	0.0329	0.0382	0.0382	-0.001 (-2.80%)	547,109
11 Dec 2019	USD	0.04	0.0402	0.034	0.0393	0.0393	+0.003 (+7.67%)	400,120
10 Dec 2019	USD	0.036	0.0366	0.027	0.0365	0.0365	0.0 (0.0%)	57,323
9 Dec 2019	USD	0.04	0.0407	0.0352	0.0365	0.0365	-0.002 (-3.95%)	43,846
6 Dec 2019	USD	0.0312	0.038	0.0306	0.038	0.038	+0.001 (+3.26%)	281,633
5 Dec 2019	USD	0.034	0.0368	0.034	0.0368	0.0368	+0.003 (+8.24%)	8,819
4 Dec 2019	USD	0.0346	0.0365	0.034	0.034	0.034	-0.001 (-2.86%)	72,068
3 Dec 2019	USD	0.039	0.039	0.034	0.035	0.035	-0.004 (-10.03%)	54,250
2 Dec 2019	USD	0.032	0.0397	0.032	0.0389	0.0389	-0.001 (-1.77%)	49,777
29 Nov 2019	USD	0.0331	0.0396	0.033	0.0396	0.0396	+0.006 (+19.64%)	26,969
28 Nov 2019	USD	0.0331	0.0331	0.0331	0.0331	0.0331	0.0 (0.0%)	0
27 Nov 2019	USD	0.0331	0.0365	0.03	0.0331	0.0331	0.0 (0.0%)	55,113
26 Nov 2019	USD	0.033	0.0352	0.0315	0.0331	0.0331	0.0 (0.0%)	93,400
25 Nov 2019	USD	0.035	0.035	0.0331	0.0331	0.0331	-0.007 (-18.27%)	856,200

Unicorn Response |