Avalon Rare Metals Inc $0.45

up +0.01


29/7/2014 04:00 PM  |  AMEX : AVL  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
7/29/20140.440.470.440.45231,567
7/29/20140.500.510.490.50289,489
7/28/20140.450.450.450.45142,233
7/28/20140.480.490.480.4935,027
7/25/20140.460.460.450.46153,701
7/25/20140.490.500.480.48177,208
7/24/20140.480.480.450.4584,071
7/24/20140.500.500.480.4886,766
7/23/20140.460.470.450.4790,550
7/23/20140.490.510.490.50120,213
7/22/20140.460.460.440.45143,660
7/22/20140.490.500.480.49259,509
7/21/20140.440.460.440.46118,938
7/21/20140.480.490.470.4949,641
7/18/20140.460.460.440.4486,652
7/18/20140.480.490.470.4870,842
7/17/20140.450.460.440.44268,116
7/17/20140.470.490.470.4840,930
7/16/20140.450.460.440.45257,570
7/16/20140.500.500.470.4888,923
7/15/20140.470.470.450.45135,088
7/15/20140.480.490.480.4926,777
7/14/20140.460.460.440.45128,103
7/14/20140.490.490.480.4862,349
7/11/20140.470.470.450.46143,415
7/11/20140.490.490.480.4937,151
7/10/20140.440.470.440.47144,957
7/10/20140.480.510.480.4899,356
7/9/20140.460.470.450.46155,348
7/9/20140.500.500.480.4978,220
7/8/20140.470.470.450.45173,682
7/8/20140.500.500.490.4953,079
7/7/20140.470.470.460.46122,703
7/7/20140.510.510.490.5058,192
7/4/20140.510.510.500.5127,389
7/3/20140.470.480.460.4784,602
7/3/20140.490.520.490.5150,400
7/2/20140.480.480.450.45229,732
7/2/20140.500.510.490.49146,900
7/1/20140.460.480.450.45217,173
6/30/20140.460.460.450.45350,312
6/30/20140.490.490.480.4993,653
6/27/20140.470.470.450.46141,113
6/27/20140.490.500.480.4955,008
6/26/20140.460.460.450.46162,135
6/26/20140.500.500.490.49184,983
6/25/20140.450.470.450.46109,835
6/25/20140.510.510.490.50129,295
6/24/20140.480.480.440.45389,576
6/24/20140.490.520.490.49174,763
6/23/20140.450.480.440.44333,870
6/23/20140.500.510.480.48313,207
6/20/20140.500.500.440.46875,448
6/20/20140.540.540.460.48783,047
6/19/20140.470.500.470.50449,408
6/19/20140.520.550.520.53151,704
6/18/20140.470.480.470.47381,852
6/18/20140.540.540.510.51190,199
6/17/20140.480.480.470.47361,840
6/17/20140.530.530.510.51117,900
6/16/20140.480.480.480.48289,889
6/16/20140.530.530.510.52223,086
6/13/20140.490.500.480.49233,171
6/13/20140.550.550.530.53101,256
6/12/20140.500.510.500.50218,292
6/12/20140.540.550.540.54136,350
6/11/20140.490.510.490.5032,055
6/11/20140.540.550.540.5417,053
6/10/20140.500.510.490.50121,232
6/10/20140.540.550.540.5599,464
6/9/20140.500.520.480.51150,955
6/9/20140.540.550.530.55161,339
6/6/20140.490.500.480.48114,068
6/6/20140.540.540.530.5368,133
6/5/20140.530.530.480.50236,587
6/5/20140.560.570.530.5486,278
6/4/20140.500.520.490.50235,453
6/4/20140.570.570.540.5491,764
6/3/20140.500.520.480.51228,243
6/3/20140.550.570.530.5792,097
6/2/20140.490.510.490.50136,580
6/2/20140.540.540.540.5417,438
5/30/20140.500.500.490.50106,551
5/30/20140.550.550.530.5433,395
5/29/20140.500.500.490.49257,375
5/29/20140.540.550.530.5447,998
5/28/20140.510.520.490.49143,720
5/28/20140.550.560.530.55114,029
5/27/20140.500.510.500.51157,090
5/27/20140.550.550.540.5450,489
5/26/20140.550.560.540.5450,174
5/23/20140.500.540.500.52111,075
5/23/20140.570.570.550.5718,797
5/22/20140.500.500.490.50108,556
5/22/20140.570.570.540.55107,181
5/21/20140.520.520.490.50186,046
5/21/20140.570.570.540.5422,509
5/20/20140.500.520.500.5089,101
5/20/20140.570.570.540.5524,637
5/19/20140.530.530.500.50100,479
Trading Center