$0.30 +0.01 (%) Avalon Rare Metals Inc - AMEX

Mar. 3, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,303 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center