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
19 Jul 2019	USD	0.049	0.0539	0.043	0.0539	0.0539	+0.006 (+13.71%)	76,400
18 Jul 2019	USD	0.0535	0.0535	0.0441	0.0474	0.0474	-0.004 (-7.06%)	372,395
17 Jul 2019	USD	0.05	0.0525	0.05	0.051	0.051	+0.001 (+2.00%)	118,356
16 Jul 2019	USD	0.055	0.055	0.05	0.05	0.05	-0.005 (-9.09%)	124,134
15 Jul 2019	USD	0.0537	0.0559	0.0487	0.055	0.055	+0.003 (+5.36%)	206,225
12 Jul 2019	USD	0.0524	0.0554	0.05	0.0522	0.0522	-0.003 (-4.57%)	657,447
11 Jul 2019	USD	0.0522	0.0576	0.0522	0.0547	0.0547	-0.005 (-8.68%)	104,403
10 Jul 2019	USD	0.0581	0.06	0.052	0.0599	0.0599	+0.003 (+5.09%)	398,100
9 Jul 2019	USD	0.055	0.06	0.0532	0.057	0.057	+0.001 (+1.79%)	33,290
8 Jul 2019	USD	0.062	0.0638	0.056	0.056	0.056	-0.004 (-6.67%)	134,300
5 Jul 2019	USD	0.0568	0.0621	0.0568	0.06	0.06	-0.002 (-3.69%)	28,964
4 Jul 2019	USD	0.0623	0.0623	0.0623	0.0623	0.0623	0.0 (0.0%)	0
3 Jul 2019	USD	0.0534	0.0623	0.0534	0.0623	0.0623	+0.007 (+13.27%)	440
2 Jul 2019	USD	0.0575	0.062	0.0532	0.055	0.055	-0.004 (-5.98%)	331,542
1 Jul 2019	USD	0.0663	0.0663	0.0575	0.0585	0.0585	-0.006 (-10%)	262,568
28 Jun 2019	USD	0.0616	0.066	0.0575	0.065	0.065	+0.007 (+11.88%)	55,170
27 Jun 2019	USD	0.0558	0.0657	0.0558	0.0581	0.0581	0.0 (0.0%)	158,500
26 Jun 2019	USD	0.058	0.0658	0.058	0.0581	0.0581	-0.007 (-10.62%)	245,425
25 Jun 2019	USD	0.0684	0.0699	0.06	0.065	0.065	-0.004 (-5.52%)	84,515
24 Jun 2019	USD	0.0663	0.0717	0.06	0.0688	0.0688	+0.002 (+2.99%)	348,566
21 Jun 2019	USD	0.061	0.0668	0.0592	0.0668	0.0668	+0.003 (+5.03%)	131,471
20 Jun 2019	USD	0.0627	0.0715	0.0625	0.0636	0.0636	-0.01 (-13.35%)	561,714
19 Jun 2019	USD	0.0722	0.0734	0.068	0.0734	0.0734	+0.003 (+4.86%)	870,008
18 Jun 2019	USD	0.068	0.0746	0.068	0.07	0.07	-0.006 (-8.38%)	97,276
17 Jun 2019	USD	0.07	0.0768	0.0681	0.0764	0.0764	-0 (-0.13%)	176,342
14 Jun 2019	USD	0.08	0.08	0.071	0.0765	0.0765	+0.002 (+2%)	248,363
13 Jun 2019	USD	0.068	0.08	0.068	0.075	0.075	+0.003 (+4.17%)	316,901
12 Jun 2019	USD	0.0659	0.078	0.0659	0.072	0.072	-0.003 (-3.36%)	129,193
11 Jun 2019	USD	0.069	0.0861	0.069	0.0745	0.0745	-0.005 (-6.52%)	61,944
10 Jun 2019	USD	0.076	0.0941	0.075	0.0797	0.0797	0.0 (0.0%)	280,075

Unicorn Response |