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, 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
Friday, March 28, 20140.580.620.580.61102,500
Thursday, March 27, 20140.580.600.580.60254,300
Wednesday, March 26, 20140.610.620.580.59180,800
Tuesday, March 25, 20140.610.630.600.61181,500
Monday, March 24, 20140.600.620.580.60196,800
Friday, March 21, 20140.630.640.590.60502,000
Thursday, March 20, 20140.660.660.630.63212,900
Wednesday, March 19, 20140.650.660.650.65153,700
Tuesday, March 18, 20140.670.670.650.65183,800
Monday, March 17, 20140.650.690.650.66498,400
Friday, March 14, 20140.680.680.640.65348,700
Thursday, March 13, 20140.640.670.640.67188,200
Wednesday, March 12, 20140.660.670.630.65443,600
Tuesday, March 11, 20140.660.670.660.67183,100
Monday, March 10, 20140.670.700.650.65250,600
Friday, March 07, 20140.720.720.650.68920,400
Thursday, March 06, 20140.780.790.710.721,206,800
Wednesday, March 05, 20140.780.810.730.751,612,500
Tuesday, March 04, 20140.720.780.720.732,169,200
Monday, March 03, 20140.680.700.630.70864,800
Friday, February 28, 20140.680.690.660.67874,500
Thursday, February 27, 20140.610.660.610.65433,200
Wednesday, February 26, 20140.640.660.600.61736,000
Tuesday, February 25, 20140.580.660.580.641,905,400
Monday, February 24, 20140.570.580.560.58369,200
Friday, February 21, 20140.560.560.550.55186,300
Thursday, February 20, 20140.560.570.550.55216,900
Wednesday, February 19, 20140.580.580.550.56311,700
Tuesday, February 18, 20140.580.590.560.57422,100
Friday, February 14, 20140.580.610.570.58938,700
Thursday, February 13, 20140.610.610.570.58238,100
Wednesday, February 12, 20140.540.580.540.58753,500
Tuesday, February 11, 20140.530.550.530.54438,300
Monday, February 10, 20140.540.550.520.53263,300
Friday, February 07, 20140.520.540.520.53304,900
Thursday, February 06, 20140.510.520.510.52201,500
Wednesday, February 05, 20140.520.530.510.51176,100
Tuesday, February 04, 20140.520.530.520.52252,700
Monday, February 03, 20140.540.550.510.52264,900
Friday, January 31, 20140.550.550.530.53246,000
Thursday, January 30, 20140.520.550.520.55342,700
Wednesday, January 29, 20140.560.560.520.53222,700
Tuesday, January 28, 20140.520.540.520.52190,100
Monday, January 27, 20140.540.560.520.52809,200
Friday, January 24, 20140.570.570.530.53584,600
Thursday, January 23, 20140.600.600.550.55653,100
Wednesday, January 22, 20140.520.580.520.581,351,700
Tuesday, January 21, 20140.560.570.520.53593,100
Friday, January 17, 20140.570.580.550.56528,000
Thursday, January 16, 20140.550.570.540.56387,100
Wednesday, January 15, 20140.530.570.520.54597,000
Tuesday, January 14, 20140.540.540.520.52285,900
Monday, January 13, 20140.540.550.530.53256,300
Friday, January 10, 20140.520.550.520.55346,500
Thursday, January 09, 20140.550.560.510.52608,200
Wednesday, January 08, 20140.540.560.540.54514,300
Tuesday, January 07, 20140.550.560.530.54593,700
Monday, January 06, 20140.580.580.550.55615,600
Friday, January 03, 20140.610.610.570.58488,100
Thursday, January 02, 20140.570.620.560.581,713,400
Tuesday, December 31, 20130.580.580.550.55801,200
Monday, December 30, 20130.580.590.570.57893,600
Friday, December 27, 20130.540.580.540.561,838,500
Thursday, December 26, 20130.520.550.520.54610,100
Tuesday, December 24, 20130.500.540.500.53278,700
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.