Avalon Rare Metals Inc $0.43

up +0.01


22/8/2014 10:35 AM  |  AMEX : AVL  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
8/21/20140.440.440.410.42188,170
8/21/20140.460.470.460.4657,297
8/20/20140.430.430.420.42104,698
8/20/20140.470.470.460.4643,239
8/19/20140.420.430.420.42147,324
8/19/20140.470.470.460.4622,302
8/18/20140.440.440.420.42451,363
8/18/20140.480.480.470.4789,595
8/15/20140.430.450.420.44221,544
8/15/20140.480.480.470.4874,920
8/14/20140.440.440.430.4396,444
8/14/20140.490.490.470.47129,331
8/13/20140.440.440.420.43144,511
8/13/20140.470.480.470.4872,478
8/12/20140.430.440.420.43159,358
8/12/20140.460.480.460.4761,854
8/11/20140.440.440.420.43120,224
8/11/20140.480.480.460.46104,035
8/8/20140.450.450.420.43112,978
8/8/20140.480.490.470.4853,838
8/7/20140.420.440.420.44104,556
8/7/20140.490.490.470.4847,165
8/6/20140.430.450.420.43113,525
8/6/20140.490.490.470.4739,830
8/5/20140.450.460.430.43124,748
8/5/20140.480.490.470.47221,081
8/4/20140.440.450.430.43125,359
8/1/20140.440.450.440.4492,567
8/1/20140.490.490.490.4941,187
7/31/20140.440.450.440.4463,709
7/31/20140.500.500.480.4946,220
7/30/20140.460.460.440.44172,296
7/30/20140.500.500.490.49152,410
7/29/20140.440.470.440.45231,567
7/29/20140.500.510.490.50289,489
7/28/20140.450.450.450.45142,233
7/28/20140.480.490.480.4935,027
7/25/20140.460.460.450.46153,701
7/25/20140.490.500.480.48177,208
7/24/20140.480.480.450.4584,071
7/24/20140.500.500.480.4886,766
7/23/20140.460.470.450.4790,550
7/23/20140.490.510.490.50120,213
7/22/20140.460.460.440.45143,660
7/22/20140.490.500.480.49259,509
7/21/20140.440.460.440.46118,938
7/21/20140.480.490.470.4949,641
7/18/20140.460.460.440.4486,652
7/18/20140.480.490.470.4870,842
7/17/20140.450.460.440.44268,116
7/17/20140.470.490.470.4840,930
7/16/20140.450.460.440.45257,570
7/16/20140.500.500.470.4888,923
7/15/20140.470.470.450.45135,088
7/15/20140.480.490.480.4926,777
7/14/20140.460.460.440.45128,103
7/14/20140.490.490.480.4862,349
7/11/20140.470.470.450.46143,415
7/11/20140.490.490.480.4937,151
7/10/20140.440.470.440.47144,957
7/10/20140.480.510.480.4899,356
7/9/20140.460.470.450.46155,348
7/9/20140.500.500.480.4978,220
7/8/20140.470.470.450.45173,682
7/8/20140.500.500.490.4953,079
7/7/20140.470.470.460.46122,703
7/7/20140.510.510.490.5058,192
7/4/20140.510.510.500.5127,389
7/3/20140.470.480.460.4784,602
7/3/20140.490.520.490.5150,400
7/2/20140.480.480.450.45229,732
7/2/20140.500.510.490.49146,900
7/1/20140.460.480.450.45217,173
6/30/20140.460.460.450.45350,312
6/30/20140.490.490.480.4993,653
6/27/20140.470.470.450.46141,113
6/27/20140.490.500.480.4955,008
6/26/20140.460.460.450.46162,135
6/26/20140.500.500.490.49184,983
6/25/20140.450.470.450.46109,835
6/25/20140.510.510.490.50129,295
6/24/20140.480.480.440.45389,576
6/24/20140.490.520.490.49174,763
6/23/20140.450.480.440.44333,870
6/23/20140.500.510.480.48313,207
6/20/20140.500.500.440.46875,448
6/20/20140.540.540.460.48783,047
6/19/20140.470.500.470.50449,408
6/19/20140.520.550.520.53151,704
6/18/20140.470.480.470.47381,852
6/18/20140.540.540.510.51190,199
6/17/20140.480.480.470.47361,840
6/17/20140.530.530.510.51117,900
6/16/20140.480.480.480.48289,889
6/16/20140.530.530.510.52223,086
6/13/20140.490.500.480.49233,171
6/13/20140.550.550.530.53101,256
6/12/20140.500.510.500.50218,292
6/12/20140.540.550.540.54136,350
6/11/20140.490.510.490.5032,055
Trading Center