MARKETVOLUME®

www.MarketVolume.com

Quotes - AVL Stock

AVALON RARE METALS (AVL) Historical Quotes


     
Avalon Rare Metals Inc. engages in the exploration and development of rare metal deposits in Canada. It primarily explores for the rare earth elements, and other rare metals and minerals, including lithium, tantalum, cesium, indium, neodymium, terbium, dysprosium, niobium, gallium, zirconium, and calcium feldspar, as well as tin. Its principal property includes the Nechalacho Rare Earth Element project located at Thor Lake, Northwest Territories. The company was formerly known as Avalon Ventures Ltd. and changed its name to Avalon Rare Metals Inc. in February 2009. Avalon Rare Metals Inc. was founded in 1991 and is headquartered in Toronto, Canada.


AVALON RARE METALS (AVL) Stock's Historical Quotes

DateOpenHighLowCloseVolume
Tuesday, July 29, 20140.440.460.440.45231,500
Monday, July 28, 20140.450.450.440.44142,200
Friday, July 25, 20140.450.450.440.45153,700
Thursday, July 24, 20140.470.470.450.4584,000
Wednesday, July 23, 20140.450.470.450.4690,500
Tuesday, July 22, 20140.450.460.440.45143,300
Monday, July 21, 20140.440.450.440.45118,900
Friday, July 18, 20140.450.450.440.4486,600
Thursday, July 17, 20140.450.460.440.44267,100
Wednesday, July 16, 20140.450.450.440.44257,500
Tuesday, July 15, 20140.470.470.440.45129,400
Monday, July 14, 20140.450.450.440.44128,100
Friday, July 11, 20140.460.470.450.45143,400
Thursday, July 10, 20140.440.470.440.45135,900
Wednesday, July 09, 20140.450.460.440.45155,300
Tuesday, July 08, 20140.470.470.450.45173,600
Monday, July 07, 20140.470.470.460.46122,700
Thursday, July 03, 20140.470.480.460.4784,600
Wednesday, July 02, 20140.470.470.450.45229,700
Tuesday, July 01, 20140.450.470.450.45216,400
Monday, June 30, 20140.450.450.440.45350,300
Friday, June 27, 20140.460.460.450.45141,100
Thursday, June 26, 20140.460.460.450.45162,100
Wednesday, June 25, 20140.450.470.450.45109,800
Tuesday, June 24, 20140.480.480.440.46387,700
Monday, June 23, 20140.450.480.440.44333,800
Friday, June 20, 20140.500.500.440.45874,500
Thursday, June 19, 20140.470.490.470.49449,400
Wednesday, June 18, 20140.470.480.460.46381,300
Tuesday, June 17, 20140.470.480.460.47360,600
Monday, June 16, 20140.480.480.470.47289,000
Friday, June 13, 20140.490.500.480.48233,100
Thursday, June 12, 20140.500.500.490.49218,200
Wednesday, June 11, 20140.490.500.490.5031,100
Tuesday, June 10, 20140.500.500.490.50120,800
Monday, June 09, 20140.490.520.480.50150,900
Friday, June 06, 20140.490.490.480.48114,000
Thursday, June 05, 20140.520.520.480.49236,500
Wednesday, June 04, 20140.500.520.490.49235,400
Tuesday, June 03, 20140.500.520.480.51228,200
Monday, June 02, 20140.490.500.490.50136,500
Friday, May 30, 20140.490.500.490.50106,500
Thursday, May 29, 20140.500.500.490.49257,300
Wednesday, May 28, 20140.510.520.490.49143,700
Tuesday, May 27, 20140.500.510.490.51157,000
Friday, May 23, 20140.500.540.500.51111,000
Thursday, May 22, 20140.490.500.490.50108,500
Wednesday, May 21, 20140.520.520.490.49186,000
Tuesday, May 20, 20140.500.520.500.5089,100
Monday, May 19, 20140.520.520.500.50100,300
Friday, May 16, 20140.500.510.490.50135,300
Thursday, May 15, 20140.500.500.490.49284,200
Wednesday, May 14, 20140.500.510.500.50178,300
Tuesday, May 13, 20140.520.520.500.50430,100
Monday, May 12, 20140.520.530.500.50357,800
Friday, May 09, 20140.560.560.520.52326,400
Thursday, May 08, 20140.550.560.540.55332,100
Wednesday, May 07, 20140.580.580.550.57223,500
Tuesday, May 06, 20140.570.580.560.57152,100
Monday, May 05, 20140.590.590.560.57178,900
Friday, May 02, 20140.570.580.560.5889,900
Thursday, May 01, 20140.570.580.560.5680,600
Wednesday, April 30, 20140.570.640.560.56774,400
Tuesday, April 29, 20140.570.590.570.57145,500
Monday, April 28, 20140.580.600.570.58179,500
Friday, April 25, 20140.580.610.580.58199,200
Thursday, April 24, 20140.590.600.580.59101,100
Wednesday, April 23, 20140.600.600.580.59243,200
Tuesday, April 22, 20140.580.610.580.58272,200
Monday, April 21, 20140.600.600.580.58142,000
Thursday, April 17, 20140.580.610.580.59127,700
Wednesday, April 16, 20140.600.600.580.58191,600
Tuesday, April 15, 20140.580.600.580.58286,900
Monday, April 14, 20140.590.600.590.59119,800
Friday, April 11, 20140.600.620.590.60201,100
Thursday, April 10, 20140.640.650.620.62316,900
Wednesday, April 09, 20140.620.640.610.64280,300
Tuesday, April 08, 20140.590.630.590.61481,600
Monday, April 07, 20140.620.630.590.61393,400
Friday, April 04, 20140.630.670.610.61500,600
Thursday, April 03, 20140.630.630.610.61252,400
Wednesday, April 02, 20140.640.640.610.62442,000
Tuesday, April 01, 20140.630.650.620.62528,400
Monday, March 31, 20140.600.730.600.632,359,600
Alert!
Log in into the members' area to see more AVL history.
Disclaimer | Privacy © 1997-2013 MarketVolume.com. All Rights Reserved. SV1
Charts
Stocks & ETFs
Indexes
Advance Decline
Knowledge Base
Trading Systems
News

© 1997-2014 www.MarketVolume.com. All Rights Reserved.