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
Friday, September 19, 20140.390.400.380.39408,300
Thursday, September 18, 20140.380.400.380.3872,000
Wednesday, September 17, 20140.390.390.380.3960,500
Tuesday, September 16, 20140.380.390.380.3971,200
Monday, September 15, 20140.360.390.360.38105,900
Friday, September 12, 20140.390.390.370.38142,600
Thursday, September 11, 20140.410.410.380.39127,200
Wednesday, September 10, 20140.400.410.400.40120,700
Tuesday, September 09, 20140.410.410.400.40260,000
Monday, September 08, 20140.410.420.410.41136,800
Friday, September 05, 20140.420.430.420.42113,900
Thursday, September 04, 20140.440.440.420.42214,000
Wednesday, September 03, 20140.410.460.410.421,198,300
Tuesday, September 02, 20140.410.420.410.41275,600
Friday, August 29, 20140.420.420.410.4292,300
Thursday, August 28, 20140.420.420.410.4198,800
Wednesday, August 27, 20140.410.420.410.4180,400
Tuesday, August 26, 20140.410.420.400.41217,100
Monday, August 25, 20140.420.420.410.41117,700
Friday, August 22, 20140.410.430.410.41133,300
Thursday, August 21, 20140.430.430.410.41188,100
Wednesday, August 20, 20140.420.430.420.42104,600
Tuesday, August 19, 20140.420.430.420.42147,300
Monday, August 18, 20140.440.440.420.42451,300
Friday, August 15, 20140.420.440.420.44221,500
Thursday, August 14, 20140.430.440.420.4396,400
Wednesday, August 13, 20140.430.430.420.42144,500
Tuesday, August 12, 20140.430.430.420.42159,300
Monday, August 11, 20140.430.430.420.42120,200
Friday, August 08, 20140.450.450.420.43112,900
Thursday, August 07, 20140.420.440.420.43104,500
Wednesday, August 06, 20140.430.440.420.43113,500
Tuesday, August 05, 20140.440.450.430.43124,700
Monday, August 04, 20140.440.450.430.43125,300
Friday, August 01, 20140.440.450.440.4492,500
Thursday, July 31, 20140.440.450.440.4463,700
Wednesday, July 30, 20140.460.460.440.44172,200
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
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.