$0.24 -0.00 (%) Avalon Rare Metals Inc - AMEX

Apr. 1, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
4/1/20150.240.240.240.2461,300
4/1/20150.300.310.300.3022,460
3/31/20150.240.260.240.24146,606
3/31/20150.310.320.300.3040,800
3/30/20150.250.260.230.24235,566
3/30/20150.300.320.300.31188,125
3/27/20150.230.250.230.24145,612
3/27/20150.300.310.300.3037,900
3/26/20150.260.260.230.23351,235
3/26/20150.320.320.290.3070,770
3/25/20150.270.280.250.26298,165
3/25/20150.320.330.320.3340,925
3/24/20150.300.300.250.27174,115
3/24/20150.360.360.320.33106,280
3/23/20150.300.310.280.29762,603
3/23/20150.350.390.350.36598,407
3/20/20150.220.270.210.27393,995
3/20/20150.280.350.270.35266,984
3/19/20150.210.230.210.23262,144
3/19/20150.270.280.270.28117,717
3/18/20150.210.220.200.22149,549
3/18/20150.270.270.250.27363,292
3/17/20150.230.230.200.21200,371
3/17/20150.280.280.260.28141,786
3/16/20150.240.240.210.22436,955
3/16/20150.310.310.270.29271,563
3/13/20150.240.260.240.2442,871
3/13/20150.310.310.310.313,650
3/12/20150.240.260.240.2457,413
3/12/20150.320.330.310.3129,500
3/11/20150.250.250.240.24193,250
3/11/20150.320.320.310.3260,033
3/10/20150.260.270.240.25449,182
3/10/20150.340.350.310.31105,372
3/9/20150.290.300.270.27193,944
3/9/20150.350.350.340.3589,783
3/6/20150.280.300.280.28310,605
3/6/20150.370.370.350.3660,960
3/5/20150.290.300.280.2967,152
3/5/20150.360.370.360.3662,697
3/4/20150.300.310.290.29122,350
3/4/20150.390.390.360.3656,205
3/3/20150.290.310.290.30245,593
3/3/20150.380.390.370.38445,091
3/2/20150.300.300.280.29158,893
3/2/20150.350.380.350.38170,839
2/27/20150.290.290.280.29328,977
2/27/20150.360.360.340.36553,350
2/26/20150.310.310.280.28483,355
2/26/20150.380.380.350.35352,992
2/25/20150.310.330.280.31489,483
2/25/20150.390.410.360.381,314,748
2/24/20150.300.330.300.31151,191
2/24/20150.390.420.380.39799,870
2/23/20150.300.330.300.31345,920
2/23/20150.400.400.380.3880,874
2/20/20150.330.360.300.31470,248
2/20/20150.410.420.380.39214,513
2/19/20150.320.330.300.33599,324
2/19/20150.410.410.380.41359,638
2/18/20150.340.370.310.321,940,553
2/18/20150.450.460.390.412,768,624
2/17/20150.300.330.300.322,479,365
2/17/20150.370.410.360.401,915,061
2/13/20150.250.290.250.281,773,786
2/13/20150.310.360.310.351,331,099
2/12/20150.210.250.210.241,247,318
2/12/20150.270.310.270.29804,961
2/11/20150.210.210.200.21367,410
2/11/20150.260.270.260.27104,695
2/10/20150.210.230.200.21415,365
2/10/20150.270.280.260.271,812,846
2/9/20150.200.210.190.21344,829
2/9/20150.240.270.240.271,644,710
2/6/20150.190.200.190.19142,280
2/6/20150.240.250.240.2495,788
2/5/20150.180.200.180.19277,290
2/5/20150.240.250.230.24183,250
2/4/20150.190.200.180.18331,235
2/4/20150.240.250.230.23122,164
2/3/20150.160.210.160.201,334,950
2/3/20150.210.250.210.24251,223
2/2/20150.170.170.160.16127,097
2/2/20150.210.210.210.2172,000
1/30/20150.160.180.160.17105,455
1/30/20150.220.220.200.2142,008
1/29/20150.170.170.160.16123,488
1/29/20150.210.210.210.21143,791
1/28/20150.170.180.160.17182,998
1/28/20150.220.220.210.21137,767
1/27/20150.170.180.170.17131,799
1/27/20150.220.220.210.2237,810
1/26/20150.180.180.170.18144,710
1/26/20150.220.220.220.2268,902
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
  • Showing 1-100 of 2,327 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center