Avalon Rare Metals Inc $0.60

up +0.02


17/4/2014 06:40 PM  |  AMEX : AVL  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
4/17/20140.580.610.580.60127,747
4/16/20140.600.610.580.58191,653
4/15/20140.590.600.580.59286,954
4/14/20140.590.610.590.60121,478
4/11/20140.600.620.590.60202,444
4/10/20140.640.650.620.62319,076
4/9/20140.620.650.610.64280,385
4/8/20140.590.630.590.61481,644
4/7/20140.620.630.590.61402,689
4/4/20140.640.670.610.61500,633
4/3/20140.630.640.620.63252,511
4/2/20140.640.650.610.62449,080
4/1/20140.630.650.620.62532,896
3/31/20140.600.730.600.632,359,680
3/28/20140.590.620.590.61102,510
3/27/20140.580.600.580.60262,090
3/26/20140.610.630.590.59181,654
3/25/20140.610.630.610.62183,547
3/24/20140.600.630.590.60196,839
3/21/20140.630.640.590.60502,862
3/20/20140.660.660.630.63212,922
3/19/20140.650.670.650.65153,743
3/18/20140.670.670.650.65183,812
3/17/20140.650.700.650.67498,415
3/14/20140.680.680.640.66348,787
3/13/20140.640.670.640.67188,251
3/12/20140.660.670.630.65443,691
3/11/20140.660.680.660.67183,109
3/10/20140.670.700.650.66250,680
3/7/20140.720.720.650.68921,263
3/6/20140.790.800.710.721,206,900
3/5/20140.790.810.740.761,613,480
3/4/20140.730.790.720.732,169,240
3/3/20140.680.700.640.70869,146
2/28/20140.680.700.660.67874,532
2/27/20140.620.660.610.65436,725
2/26/20140.640.660.610.61736,003
2/25/20140.590.670.590.641,912,630
2/24/20140.570.590.560.58369,261
2/21/20140.560.570.550.56186,357
2/20/20140.560.570.550.55216,926
2/19/20140.580.590.550.56311,703
2/18/20140.590.600.560.57422,191
2/14/20140.580.610.570.58938,796
2/13/20140.610.610.570.58238,145
2/12/20140.540.590.540.58753,520
2/11/20140.540.560.540.54438,343
2/10/20140.550.560.530.54263,395
2/7/20140.530.550.520.54305,911
2/6/20140.520.530.520.52202,334
2/5/20140.530.530.520.52176,257
2/4/20140.530.530.520.53253,028
2/3/20140.540.550.510.52264,907
1/31/20140.550.550.530.54246,184
1/30/20140.530.560.530.55342,786
1/29/20140.560.560.530.53237,906
1/28/20140.520.540.520.53190,181
1/27/20140.540.560.520.52809,212
1/24/20140.570.570.530.53584,613
1/23/20140.600.610.550.55653,102
1/22/20140.530.590.530.581,351,710
1/21/20140.560.570.530.53593,603
1/17/20140.580.590.550.56528,077
1/16/20140.560.570.550.57387,609
1/15/20140.540.570.520.55597,015
1/14/20140.540.540.520.53285,982
1/13/20140.550.550.540.54256,337
1/10/20140.530.550.530.55349,550
1/9/20140.550.560.510.53608,211
1/8/20140.540.560.540.55515,519
1/7/20140.550.560.540.54593,729
1/6/20140.580.590.550.55615,770
1/3/20140.620.620.570.58488,224
1/2/20140.570.620.560.591,713,470
12/31/20130.590.590.550.55802,533
12/30/20130.580.600.570.58898,078
12/27/20130.540.580.540.571,839,510
12/26/20130.530.560.530.54612,723
12/24/20130.500.540.500.53278,731
12/23/20130.500.520.480.51576,266
12/20/20130.580.580.460.472,079,240
12/19/20130.570.590.560.57445,497
12/18/20130.570.580.550.57510,323
12/17/20130.500.550.500.55504,377
12/16/20130.520.540.500.50327,521
12/13/20130.480.520.470.51829,978
12/12/20130.510.520.460.461,756,580
12/11/20130.550.550.510.51897,263
12/10/20130.570.580.530.53708,284
12/9/20130.560.580.560.56362,450
12/6/20130.600.600.560.56422,077
12/5/20130.630.630.580.58342,730
12/4/20130.640.640.600.60463,197
12/3/20130.650.680.620.62474,910
12/2/20130.640.670.620.631,068,170
11/29/20130.640.660.630.64355,844
11/27/20130.660.660.610.61208,809
11/26/20130.650.650.630.64205,278
11/25/20130.650.650.630.64310,054
11/22/20130.620.620.610.62201,442
Trading Center