$0.32 0.00 (%) Avalon Rare Metals Inc - AMEX

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
9/30/20140.360.360.310.32371,661
9/30/20140.380.380.360.3874,191
9/29/20140.370.370.350.35230,884
9/29/20140.420.430.390.39170,180
9/26/20140.370.390.370.3896,003
9/26/20140.420.430.420.4241,160
9/25/20140.380.390.380.38132,265
9/25/20140.430.430.420.42135,311
9/24/20140.380.390.380.38151,341
9/24/20140.430.430.430.43125,703
9/23/20140.390.400.380.39161,430
9/23/20140.440.440.430.43103,468
9/22/20140.410.410.380.40233,196
9/22/20140.430.450.430.44109,778
9/19/20140.390.410.380.40408,358
9/19/20140.430.450.420.45221,739
9/18/20140.380.400.380.3872,018
9/18/20140.430.430.420.4331,582
9/17/20140.400.400.380.3960,592
9/17/20140.440.440.430.4349,152
9/16/20140.390.400.390.3971,295
9/16/20140.430.440.430.4339,519
9/15/20140.360.390.360.39105,915
9/15/20140.420.430.420.4326,591
9/12/20140.390.400.370.37147,562
9/12/20140.430.440.420.43126,370
9/11/20140.410.410.380.39127,255
9/11/20140.450.450.430.44104,557
9/10/20140.400.410.400.40120,724
9/10/20140.450.450.440.4442,455
9/9/20140.410.420.400.40260,050
9/9/20140.450.460.450.4551,547
9/8/20140.410.420.410.41136,870
9/8/20140.470.470.460.4624,875
9/5/20140.420.430.420.42113,904
9/5/20140.460.460.450.4565,379
9/4/20140.440.440.420.43214,040
9/4/20140.470.470.460.4667,447
9/3/20140.410.460.410.431,208,660
9/3/20140.450.500.450.47303,693
9/2/20140.410.420.410.41275,673
9/2/20140.460.460.450.45141,536
8/29/20140.420.420.410.4292,357
8/29/20140.450.460.450.4652,800
8/28/20140.420.420.410.4298,879
8/28/20140.460.470.450.4694,852
8/27/20140.420.420.410.4280,496
8/27/20140.460.460.450.46209,584
8/26/20140.410.420.400.41217,169
8/26/20140.470.470.460.46122,195
8/25/20140.430.430.410.41117,715
8/25/20140.470.480.460.4650,931
8/22/20140.410.430.410.42133,380
8/22/20140.480.480.450.4772,700
8/21/20140.440.440.410.42188,170
8/21/20140.460.470.460.4657,297
8/20/20140.430.430.420.42104,698
8/20/20140.470.470.460.4643,239
8/19/20140.420.430.420.42147,324
8/19/20140.470.470.460.4622,302
8/18/20140.440.440.420.42451,363
8/18/20140.480.480.470.4789,595
8/15/20140.430.450.420.44221,544
8/15/20140.480.480.470.4874,920
8/14/20140.440.440.430.4396,444
8/14/20140.490.490.470.47129,331
8/13/20140.440.440.420.43144,511
8/13/20140.470.480.470.4872,478
8/12/20140.430.440.420.43159,358
8/12/20140.460.480.460.4761,854
8/11/20140.440.440.420.43120,224
8/11/20140.480.480.460.46104,035
8/8/20140.450.450.420.43112,978
8/8/20140.480.490.470.4853,838
8/7/20140.420.440.420.44104,556
8/7/20140.490.490.470.4847,165
8/6/20140.430.450.420.43113,525
8/6/20140.490.490.470.4739,830
8/5/20140.450.460.430.43124,748
8/5/20140.480.490.470.47221,081
8/4/20140.440.450.430.43125,359
8/1/20140.440.450.440.4492,567
8/1/20140.490.490.490.4941,187
7/31/20140.440.450.440.4463,709
7/31/20140.500.500.480.4946,220
7/30/20140.460.460.440.44172,296
7/30/20140.500.500.490.49152,410
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
  • Showing 1-100 of 2,193 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center