$0.24 -0.00 (%) Avalon Rare Metals Inc - AMEX

May. 29, 2015 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
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
4/20/20150.290.310.280.31344,689
4/20/20150.340.370.340.37167,957
4/17/20150.300.310.290.29476,108
4/17/20150.340.370.340.34139,278
4/16/20150.280.320.280.291,390,374
4/16/20150.340.390.340.35293,036
4/15/20150.290.290.270.28398,934
4/15/20150.360.360.330.35220,520
4/14/20150.290.290.270.28226,829
4/14/20150.320.350.320.3481,128
4/13/20150.260.280.240.24133,289
4/13/20150.330.340.310.31152,300
4/10/20150.260.270.260.2641,940
4/10/20150.340.340.330.3353,800
4/9/20150.310.310.270.27296,363
4/9/20150.370.390.340.34393,730
4/8/20150.250.290.250.28347,873
4/8/20150.320.370.320.36458,552
4/7/20150.250.260.250.26398,742
4/7/20150.310.320.310.3254,610
4/6/20150.250.260.250.25169,534
4/6/20150.320.330.300.30134,900
4/2/20150.240.250.240.25105,786
4/2/20150.300.320.300.3138,813
4/1/20150.240.240.240.2461,300
4/1/20150.300.310.300.3022,460
3/31/20150.240.260.240.24146,606
3/31/20150.310.320.300.3040,800
3/30/20150.250.260.230.24235,566
3/30/20150.300.320.300.31188,125
3/27/20150.230.250.230.24145,612
3/27/20150.300.310.300.3037,900
3/26/20150.260.260.230.23351,235
3/26/20150.320.320.290.3070,770
3/25/20150.270.280.250.26298,165
3/25/20150.320.330.320.3340,925
3/24/20150.300.300.250.27174,115
3/24/20150.360.360.320.33106,280
3/23/20150.300.310.280.29762,603
3/23/20150.350.390.350.36598,407
3/20/20150.220.270.210.27393,995
3/20/20150.280.350.270.35266,984
3/19/20150.210.230.210.23262,144
3/19/20150.270.280.270.28117,717
3/18/20150.210.220.200.22149,549
3/18/20150.270.270.250.27363,292
  • Showing 1-100 of 2,366 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center