$0.13 0.00 (%) Avalon Rare Metals Inc - AMEX

Sep. 4, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
9/3/20150.140.140.130.13700,673
9/3/20150.180.180.170.1744,600
9/2/20150.140.160.130.142,961,006
9/2/20150.180.200.180.18612,450
9/1/20150.130.140.130.13320,868
9/1/20150.170.180.170.1887,254
8/31/20150.130.130.130.13171,482
8/31/20150.170.170.170.1774,600
8/28/20150.110.140.110.13141,427
8/28/20150.160.170.150.1659,254
8/27/20150.120.120.110.12200,267
8/27/20150.160.160.150.1538,390
8/26/20150.120.120.110.11275,361
8/26/20150.160.160.150.1525,500
8/25/20150.120.120.110.11503,686
8/25/20150.160.160.150.15124,435
8/24/20150.120.130.110.12216,099
8/24/20150.150.170.150.15212,200
8/21/20150.130.140.120.12103,166
8/21/20150.180.180.170.1731,000
8/20/20150.130.140.130.13221,638
8/20/20150.190.190.170.1784,585
8/19/20150.140.150.130.14144,867
8/19/20150.180.190.170.19151,505
8/18/20150.130.130.120.13231,416
8/18/20150.170.170.160.1750,014
8/17/20150.120.130.120.12304,084
8/17/20150.170.170.160.17297,300
8/14/20150.140.140.130.13160,462
8/14/20150.180.190.170.18110,230
8/13/20150.160.160.140.14307,218
8/13/20150.190.190.180.19374,576
8/12/20150.160.160.150.1683,144
8/12/20150.210.210.200.2036,951
8/11/20150.150.170.140.16198,244
8/11/20150.200.220.200.2189,460
8/10/20150.160.160.150.15119,554
8/10/20150.200.210.200.208,321
8/7/20150.150.160.150.16356,046
8/7/20150.210.210.200.2020,676
8/6/20150.160.160.150.16321,543
8/6/20150.220.220.200.21102,843
8/5/20150.170.180.160.16125,759
8/5/20150.230.230.220.2224,851
8/4/20150.170.180.170.17146,773
8/4/20150.220.230.220.23199,000
8/3/20150.170.180.170.1853,956
7/31/20150.160.180.160.17443,074
7/31/20150.210.240.210.23168,667
7/30/20150.160.170.160.17137,454
7/30/20150.210.220.210.2247,047
7/29/20150.170.170.160.16336,136
7/29/20150.210.220.200.21338,485
7/28/20150.160.170.160.1793,455
7/28/20150.220.220.210.2121,880
7/27/20150.170.180.160.16151,262
7/27/20150.210.230.210.21188,025
7/24/20150.170.180.160.17162,748
7/24/20150.240.240.220.2236,784
7/23/20150.170.180.170.17121,425
7/23/20150.220.230.220.2391,013
7/22/20150.170.180.170.1747,178
7/22/20150.240.240.220.2332,475
7/21/20150.160.180.160.1885,757
7/21/20150.210.240.210.24207,900
7/20/20150.180.180.170.17183,767
7/20/20150.240.240.220.2356,300
7/17/20150.170.180.160.17310,794
7/17/20150.220.230.220.2249,768
7/16/20150.180.190.170.18147,534
7/16/20150.230.230.220.2233,500
7/15/20150.180.190.170.1891,639
7/15/20150.230.230.230.238,300
7/14/20150.170.190.170.1976,008
7/14/20150.250.250.230.2437,215
7/13/20150.190.190.170.1883,935
7/13/20150.230.250.230.2446,334
7/10/20150.180.200.170.19114,680
7/10/20150.230.240.230.2439,700
7/9/20150.180.190.170.18155,610
7/9/20150.230.230.230.2375,750
7/8/20150.180.180.170.1883,781
7/8/20150.220.230.220.2324,130
7/7/20150.190.190.170.18405,959
7/7/20150.250.250.230.23172,960
7/6/20150.180.200.180.19109,421
7/6/20150.240.250.230.25115,765
7/3/20150.250.250.230.2333,500
7/2/20150.200.210.180.18217,967
7/2/20150.240.250.230.23214,415
7/1/20150.200.210.190.21162,558
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
  • Showing 1-100 of 2,436 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
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!