$0.17 -0.01 (%) Avalon Rare Metals Inc - AMEX

Jan. 23, 2015 | 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
1/23/20150.180.180.170.17113,417
1/23/20150.220.220.210.2145,096
1/22/20150.180.180.170.1897,152
1/22/20150.220.220.220.2226,995
1/21/20150.190.190.170.18151,015
1/21/20150.230.230.220.2254,129
1/20/20150.190.190.180.19240,970
1/20/20150.220.230.220.23109,650
1/19/20150.210.220.210.2179,582
1/16/20150.180.180.180.18237,080
1/16/20150.220.220.210.2157,714
1/15/20150.180.180.170.18203,891
1/15/20150.210.220.210.21159,500
1/14/20150.180.180.170.18258,497
1/14/20150.220.220.210.21123,382
1/13/20150.170.180.170.18279,837
1/13/20150.210.220.210.21178,517
1/12/20150.200.200.170.18611,011
1/12/20150.240.240.210.21401,950
1/9/20150.190.200.190.20121,494
1/9/20150.230.240.230.2450,907
1/8/20150.190.210.190.19175,942
1/8/20150.230.240.230.24137,421
1/7/20150.190.200.190.19168,284
1/7/20150.230.240.230.2324,825
1/6/20150.190.200.190.1978,512
1/6/20150.240.240.230.2352,041
1/5/20150.200.200.190.19194,812
1/5/20150.240.240.230.2391,975
1/2/20150.200.200.190.20167,727
1/2/20150.240.240.220.23105,456
12/31/20140.190.200.190.19527,136
12/31/20140.220.240.220.24212,630
12/30/20140.200.210.190.19472,573
12/30/20140.230.240.220.23190,180
12/29/20140.210.220.190.19503,830
12/29/20140.230.250.230.23304,983
12/26/20140.200.220.190.205,069,675
12/24/20140.200.210.200.20142,733
12/24/20140.250.250.230.24133,880
12/23/20140.190.210.190.20263,989
12/23/20140.230.240.220.24449,440
12/22/20140.190.200.180.19535,171
12/22/20140.230.230.220.23516,820
12/19/20140.170.190.170.19375,202
12/19/20140.220.230.210.23256,797
12/18/20140.180.190.170.19333,095
12/18/20140.210.220.210.2297,277
12/17/20140.170.180.170.18242,394
12/17/20140.210.210.210.21177,240
12/16/20140.170.180.170.18448,398
12/16/20140.210.210.200.21243,898
12/15/20140.180.180.170.18462,801
12/15/20140.210.220.210.21344,610
12/12/20140.180.190.180.19247,652
12/12/20140.210.220.210.21118,312
12/11/20140.180.190.180.18135,240
12/11/20140.210.220.210.2118,298
12/10/20140.190.190.180.19395,515
12/10/20140.220.220.210.21186,818
12/9/20140.190.200.190.19162,810
12/9/20140.220.230.210.22113,490
12/8/20140.190.200.190.19298,670
12/8/20140.220.220.210.22144,615
12/5/20140.190.200.190.19201,571
12/5/20140.220.220.220.2210,940
12/4/20140.190.200.190.19156,318
12/4/20140.230.230.220.2239,951
12/3/20140.190.200.190.19109,388
12/3/20140.230.230.220.2261,480
12/2/20140.200.200.190.19187,666
12/2/20140.230.230.220.2278,993
12/1/20140.190.200.190.20134,040
12/1/20140.220.230.220.2278,200
11/28/20140.200.200.190.19107,650
11/28/20140.220.230.220.2268,650
11/27/20140.220.220.220.2233,780
11/26/20140.200.210.190.20256,366
11/26/20140.230.230.220.22120,302
11/25/20140.200.200.190.20177,796
11/25/20140.220.230.220.2257,500
11/24/20140.190.200.190.19247,867
11/24/20140.220.230.220.2284,031
11/21/20140.200.200.190.20326,086
11/21/20140.230.240.220.2284,724
11/20/20140.200.200.180.20228,034
11/20/20140.210.230.210.22304,488
11/19/20140.200.210.180.19357,843
11/19/20140.220.230.210.22107,014
11/18/20140.200.210.200.20295,509
11/18/20140.220.230.220.23144,124
11/17/20140.200.210.190.20173,106
11/17/20140.240.240.220.2381,178
11/14/20140.200.210.190.19371,528
11/14/20140.220.240.220.2330,306
11/13/20140.210.210.190.20603,928
11/13/20140.250.250.220.2387,757
11/12/20140.200.250.200.25596,609
11/12/20140.240.250.230.25177,509
11/11/20140.210.220.190.20420,375
  • Showing 1-100 of 2,275 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center