Avalon Rare Metals Inc (US listing) historical prices

   Watch this stock

Historical chart

    2.40 
    1.90 
    1.40 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 1.02 1.02 0.98 0.99 333,650
May 16, 2013 1.09 1.09 0.99 0.99 783,174
May 15, 2013 1.09 1.10 1.05 1.09 365,101
May 14, 2013 1.10 1.14 1.07 1.10 575,049
May 13, 2013 1.19 1.21 1.07 1.09 1,102,827
May 10, 2013 1.03 1.20 1.03 1.16 1,858,310
May 9, 2013 1.00 1.05 1.00 1.04 192,626
May 8, 2013 1.02 1.04 0.99 0.99 523,581
May 7, 2013 1.07 1.10 1.02 1.03 176,461
May 6, 2013 1.07 1.10 1.06 1.08 165,529
May 3, 2013 1.11 1.12 1.06 1.08 278,717
May 2, 2013 1.06 1.11 1.04 1.10 636,554
May 1, 2013 1.06 1.07 1.00 1.05 326,905
Apr 30, 2013 0.96 1.07 0.96 1.06 872,581
Apr 29, 2013 0.96 0.99 0.96 0.97 141,741
Apr 26, 2013 0.99 0.99 0.96 0.96 80,601
Apr 25, 2013 0.97 0.99 0.96 0.99 164,301
Apr 24, 2013 0.94 0.98 0.94 0.98 169,652
Apr 23, 2013 0.93 0.99 0.93 0.96 192,068
Apr 22, 2013 0.97 0.99 0.95 0.95 132,916
Apr 19, 2013 0.99 0.99 0.94 0.97 148,474
Apr 18, 2013 0.96 0.98 0.93 0.97 217,553
Apr 17, 2013 0.97 0.99 0.90 0.90 300,044
Apr 16, 2013 0.98 1.01 0.96 0.99 187,737
Apr 15, 2013 1.02 1.02 0.96 1.00 383,845
Apr 12, 2013 1.05 1.07 1.02 1.03 98,070
Apr 11, 2013 1.04 1.07 1.04 1.05 180,487
Apr 10, 2013 1.08 1.10 1.04 1.06 170,226
Apr 9, 2013 1.03 1.10 1.03 1.08 562,999
Apr 8, 2013 1.01 1.05 0.99 1.05 462,161

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service