$0.21 +0.01 (%) Avalon Rare Metals Inc - AMEX

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
6/30/20150.190.200.190.20197,388
6/30/20150.240.240.230.2487,560
6/29/20150.220.220.190.20283,568
6/29/20150.250.250.240.24127,583
6/26/20150.200.210.200.21123,938
6/26/20150.240.250.240.2510,900
6/25/20150.210.210.200.21311,959
6/25/20150.250.250.240.2458,000
6/24/20150.210.220.200.21123,412
6/24/20150.260.260.250.25105,340
6/23/20150.200.210.200.2173,351
6/23/20150.250.260.250.26108,375
6/22/20150.200.210.200.20179,850
6/22/20150.250.250.250.25207,440
6/19/20150.210.220.210.21230,696
6/19/20150.270.270.260.2686,600
6/18/20150.210.220.210.22269,768
6/18/20150.260.270.260.27216,542
6/17/20150.220.220.210.21123,371
6/17/20150.270.270.260.2650,075
6/16/20150.230.230.210.22171,449
6/16/20150.280.280.260.27232,150
6/15/20150.220.230.210.23242,646
6/15/20150.270.280.270.2738,320
6/12/20150.230.230.220.2229,216
6/12/20150.280.280.280.2820,350
6/11/20150.230.230.230.2371,868
6/11/20150.280.290.280.2861,848
6/10/20150.240.240.230.2391,628
6/10/20150.290.290.270.2958,400
6/9/20150.230.230.220.2390,541
6/9/20150.290.290.280.2813,980
6/8/20150.250.250.220.2390,963
6/8/20150.290.290.280.2993,107
6/5/20150.230.240.220.22139,923
6/5/20150.280.290.280.28715,685
6/4/20150.230.230.220.2360,717
6/4/20150.280.280.280.2817,870
6/3/20150.230.240.220.2363,401
6/3/20150.290.290.280.29119,440
6/2/20150.220.230.220.2397,170
6/2/20150.280.290.280.2997,884
6/1/20150.230.240.220.22249,093
6/1/20150.290.290.280.2863,770
5/29/20150.240.240.230.24105,962
5/29/20150.300.300.290.30127,280
5/28/20150.250.250.230.24150,756
5/28/20150.300.310.300.30665,220
5/27/20150.260.260.230.24327,015
5/27/20150.320.320.280.30366,800
5/26/20150.260.270.250.2554,196
5/26/20150.320.330.320.32129,925
5/25/20150.320.320.320.3261,176
5/22/20150.270.270.260.27931,487
5/22/20150.330.330.320.33793,590
5/21/20150.250.270.250.27232,506
5/21/20150.320.330.310.32648,028
5/20/20150.250.270.250.2693,425
5/20/20150.310.320.310.31225,700
5/19/20150.260.270.250.26183,366
5/19/20150.310.320.310.32212,204
5/18/20150.250.270.250.27160,807
5/15/20150.250.270.250.26202,928
5/15/20150.310.320.310.32321,162
5/14/20150.260.270.260.26473,174
5/14/20150.320.320.310.31540,467
5/13/20150.260.270.260.27218,033
5/13/20150.320.320.310.32122,900
5/12/20150.270.270.260.26260,706
5/12/20150.310.320.310.31326,751
5/11/20150.260.270.260.27304,435
5/11/20150.320.330.310.3240,330
5/8/20150.270.270.250.27284,892
5/8/20150.320.330.310.33386,078
5/7/20150.280.280.250.27370,594
5/7/20150.320.320.310.3272,030
5/6/20150.270.270.260.27477,819
5/6/20150.320.330.310.3245,425
5/5/20150.260.270.250.26302,964
5/5/20150.320.320.310.31272,881
5/4/20150.270.270.260.27237,116
5/4/20150.330.330.320.32354,521
5/1/20150.270.270.260.27165,202
5/1/20150.330.330.320.3294,475
4/30/20150.280.280.270.27472,167
4/30/20150.340.340.320.33292,381
4/29/20150.310.310.270.271,180,262
4/29/20150.350.350.330.331,280,563
4/28/20150.380.400.300.303,385,748
4/28/20150.430.480.360.361,771,907
4/27/20150.300.370.300.373,615,518
4/27/20150.370.450.370.451,069,627
4/24/20150.300.310.290.301,715,042
4/24/20150.360.380.350.37785,949
4/23/20150.290.300.290.2995,387
4/23/20150.350.360.350.3643,721
4/22/20150.300.300.290.29255,196
4/22/20150.360.370.350.3675,370
4/21/20150.310.310.290.29177,145
4/21/20150.370.380.350.3753,652
  • Showing 1-100 of 2,389 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!