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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Feb 2016	USD	0.0747	0.085	0.0741	0.0741	0.0741	-0.008 (-9.63%)	27,178
2 Feb 2016	USD	0.0818	0.085	0.0753	0.082	0.082	+0.002 (+2.50%)	120,770
1 Feb 2016	USD	0.092	0.092	0.0748	0.08	0.08	0.0 (0.0%)	13,768
29 Jan 2016	USD	0.082	0.084	0.0771	0.08	0.08	-0.005 (-5.77%)	116,876
28 Jan 2016	USD	0.08	0.0849	0.0745	0.0849	0.0849	+0.005 (+6.93%)	19,090
27 Jan 2016	USD	0.0787	0.0882	0.0765	0.0794	0.0794	-0.001 (-0.75%)	37,062
26 Jan 2016	USD	0.078	0.0915	0.078	0.08	0.08	0.0 (0.0%)	35,268
25 Jan 2016	USD	0.082	0.09	0.0752	0.08	0.08	-0.001 (-1.23%)	11,758
22 Jan 2016	USD	0.072	0.0823	0.072	0.081	0.081	+0.006 (+8.72%)	21,085
21 Jan 2016	USD	0.0734	0.083	0.0725	0.0745	0.0745	-0.001 (-1.19%)	40,607
20 Jan 2016	USD	0.0701	0.0754	0.07	0.0754	0.0754	-0.003 (-3.95%)	2,440
19 Jan 2016	USD	0.072	0.08	0.072	0.0785	0.0785	+0.004 (+4.67%)	138,056
18 Jan 2016	USD	0.075	0.075	0.075	0.075	0.075	0.0 (0.0%)	0
15 Jan 2016	USD	0.072	0.08	0.066	0.075	0.075	-0.005 (-6.25%)	61,462
14 Jan 2016	USD	0.075	0.08	0.07	0.08	0.08	+0 (+0.38%)	206,993
13 Jan 2016	USD	0.0806	0.0806	0.0681	0.0797	0.0797	+0.006 (+8.44%)	92,026
12 Jan 2016	USD	0.078	0.0899	0.0735	0.0735	0.0735	-0.006 (-8.13%)	39,258
11 Jan 2016	USD	0.08	0.088	0.075	0.08	0.08	+0.001 (+1.27%)	80,841
8 Jan 2016	USD	0.0856	0.095	0.079	0.079	0.079	-0.011 (-12.12%)	134,326
7 Jan 2016	USD	0.085	0.0899	0.085	0.0899	0.0899	+0.005 (+5.76%)	124,553
6 Jan 2016	USD	0.0859	0.0875	0.085	0.085	0.085	-0.002 (-2.52%)	18,881
5 Jan 2016	USD	0.0831	0.0898	0.0831	0.0872	0.0872	+0.006 (+7.65%)	23,829
4 Jan 2016	USD	0.087	0.094	0.081	0.081	0.081	-0.011 (-12.15%)	86,863
1 Jan 2016	USD	0.0922	0.0922	0.0922	0.0922	0.0922	0.0 (0.0%)	0
31 Dec 2015	USD	0.088	0.0942	0.088	0.0922	0.0922	-0.002 (-2.02%)	132,482
30 Dec 2015	USD	0.0892	0.1	0.088	0.0941	0.0941	0.0 (0.0%)	114,715

First
42
43
44
45
46
47
Last

Unicorn Response |