$0.23 -0.01 (%) Avalon Rare Metals Inc - AMEX

Oct. 30, 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
10/30/20140.240.250.230.2399,384
10/30/20140.260.270.260.2643,412
10/29/20140.250.250.240.24119,676
10/29/20140.270.280.270.2751,495
10/28/20140.240.250.240.24330,894
10/28/20140.280.280.270.28109,571
10/27/20140.250.250.250.25196,878
10/27/20140.280.290.280.28124,886
10/24/20140.240.260.240.25262,435
10/24/20140.270.290.270.28171,997
10/23/20140.250.250.240.25444,157
10/23/20140.280.290.270.2734,134
10/22/20140.260.260.250.25169,212
10/22/20140.290.290.280.2835,157
10/21/20140.260.270.250.26321,450
10/21/20140.290.300.290.2979,417
10/20/20140.260.260.250.25152,564
10/20/20140.290.300.290.2969,090
10/17/20140.250.270.250.26121,973
10/17/20140.310.310.290.3027,950
10/16/20140.250.270.240.25197,527
10/16/20140.280.300.280.29100,671
10/15/20140.270.270.250.25266,194
10/15/20140.300.310.280.28143,100
10/14/20140.250.270.240.26332,408
10/14/20140.280.310.270.30101,645
10/13/20140.280.280.250.25123,879
10/10/20140.270.280.250.28346,321
10/10/20140.290.300.280.2888,949
10/9/20140.300.300.250.26351,246
10/9/20140.320.320.290.3092,677
10/8/20140.280.280.250.28491,717
10/8/20140.300.310.290.31225,151
10/7/20140.300.300.270.27267,197
10/7/20140.320.320.310.31116,843
10/6/20140.310.310.280.28447,177
10/6/20140.340.340.310.32111,846
10/3/20140.320.330.300.31216,515
10/3/20140.370.370.340.3464,580
10/2/20140.320.340.320.32139,612
10/2/20140.360.370.360.36156,049
10/1/20140.320.330.320.32183,167
10/1/20140.380.380.360.3682,657
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
  • Showing 1-100 of 2,215 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center