Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (OP: AVLNF )

0.0580 +0.0015 (+2.65%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0950 0.0950 0.0944 0.0944 23,151 -0.00(-0.63%)
Jan 28, 2022 0.0936 0.0950 0.0934 0.0950 75,310 +0.00(+1.39%)
Jan 27, 2022 0.0880 0.0980 0.0880 0.0937 157,054 -0.00(-3.50%)
Jan 26, 2022 0.0980 0.1030 0.0880 0.0971 250,811 +0.00(+4.30%)
Jan 25, 2022 0.0955 0.0981 0.0875 0.0931 79,324 -0.00(-0.85%)
Jan 24, 2022 0.0951 0.1000 0.0854 0.0939 341,417 -0.00(-4.38%)
Jan 21, 2022 0.1100 0.1149 0.0950 0.0982 299,746 -0.01(-11.05%)
Jan 20, 2022 0.1116 0.1201 0.1076 0.1104 182,164 -0.00(-1.52%)
Jan 19, 2022 0.1200 0.1213 0.1116 0.1121 158,970 -0.00(-1.75%)
Jan 18, 2022 0.1200 0.1233 0.1124 0.1141 76,846 -0.00(-1.55%)
Jan 14, 2022 0.1159 0 -0.00(-1.78%)
Jan 13, 2022 0.1150 0.1206 0.1123 0.1180 424,600 +0.01(+6.31%)
Jan 12, 2022 0.1010 0.1164 0.1000 0.1110 535,774 +0.01(+11.00%)
Jan 11, 2022 0.0950 0.1000 0.0910 0.1000 108,692 +0.01(+11.11%)
Jan 10, 2022 0.0905 0.0905 0.0870 0.0900 41,265 +0.00(+0.00%)
Jan 07, 2022 0.0970 0.0970 0.0867 0.0900 52,925 +0.00(+4.77%)
Jan 06, 2022 0.0857 0.0891 0.0857 0.0859 157,972 +0.00(+3.87%)
Jan 05, 2022 0.0850 0.0892 0.0822 0.0827 43,103 -0.00(-5.05%)
Jan 04, 2022 0.0986 0.0986 0.0828 0.0871 50,000 +0.00(+2.59%)
Jan 03, 2022 0.0779 0.0849 0.0779 0.0849 50,265 -0.00(-1.85%)
Dec 31, 2021 0.0800 0.0865 0.0800 0.0865 114,123 +0.00(+1.88%)
Dec 30, 2021 0.0817 0.0870 0.0813 0.0849 204,814 +0.00(+2.91%)
Dec 29, 2021 0.0850 0.0850 0.0815 0.0825 404,744 +0.00(+5.36%)
Dec 28, 2021 0.0800 0.0849 0.0783 0.0783 126,215 -0.00(-4.04%)
Dec 27, 2021 0.0720 0.0900 0.0720 0.0816 139,081 +0.00(+0.37%)
Dec 23, 2021 0.0822 0.0899 0.0813 0.0813 118,609 -0.00(-2.98%)
Dec 22, 2021 0.0779 0.0860 0.0779 0.0838 77,531 +0.00(+3.08%)
Dec 21, 2021 0.0785 0.0850 0.0770 0.0813 85,295 +0.00(+0.74%)
Dec 20, 2021 0.0790 0.0828 0.0790 0.0807 5,843 -0.00(-0.25%)
Dec 17, 2021 0.0808 0.0850 0.0806 0.0809 58,167 -0.00(-4.37%)
Dec 16, 2021 0.0776 0.0860 0.0776 0.0846 99,800 +0.01(+9.02%)
Dec 15, 2021 0.0835 0.0866 0.0773 0.0776 61,444 -0.00(-1.77%)
Dec 14, 2021 0.0791 0.0831 0.0780 0.0790 45,468 -0.00(-4.24%)
Dec 13, 2021 0.0800 0.0870 0.0777 0.0825 143,792 -0.00(-4.07%)
Dec 10, 2021 0.0840 0.0900 0.0810 0.0860 181,326 -0.00(-2.38%)
Dec 09, 2021 0.0840 0.0900 0.0840 0.0881 165,095 +0.00(+4.88%)
Dec 08, 2021 0.0840 0.0840 0.0786 0.0840 142,010 +0.00(+4.09%)
Dec 07, 2021 0.0808 0.0845 0.0784 0.0807 87,830 +0.00(+0.87%)
Dec 06, 2021 0.0763 0.0860 0.0763 0.0800 11,854 +0.00(+0.63%)
Dec 03, 2021 0.0807 0.0821 0.0700 0.0795 272,405 -0.00(-3.05%)
Dec 02, 2021 0.0790 0.0836 0.0781 0.0820 37,480 -0.00(-0.36%)
Dec 01, 2021 0.0829 0.0838 0.0777 0.0823 152,226 -0.00(-2.02%)
Nov 30, 2021 0.0768 0.0840 0.0768 0.0840 95,419 +0.00(+3.70%)
Nov 29, 2021 0.0900 0.0900 0.0810 0.0810 136,016 -0.00(-5.70%)
Nov 26, 2021 0.0820 0.0860 0.0820 0.0859 34,562 +0.00(+0.00%)
Nov 24, 2021 0.0890 0.0890 0.0828 0.0859 243,095 -0.00(-1.04%)
Nov 23, 2021 0.0920 0.0920 0.0865 0.0868 52,417 -0.00(-1.48%)
Nov 22, 2021 0.0901 0.0922 0.0840 0.0881 91,437 +0.00(+1.85%)
Nov 19, 2021 0.0925 0.0925 0.0865 0.0865 240,953 -0.01(-6.49%)
Nov 18, 2021 0.0959 0.0925 0.0925 0.0925 144,912 -0.00(-3.14%)
Nov 17, 2021 0.0894 0.0957 0.0879 0.0955 8,234 +0.01(+9.14%)
Nov 16, 2021 0.0940 0.0940 0.0872 0.0875 75,309 -0.00(-0.79%)
Nov 15, 2021 0.0940 0.0977 0.0880 0.0882 171,193 -0.00(-4.13%)
Nov 12, 2021 0.0910 0.0993 0.0875 0.0920 38,108 -0.00(-3.97%)
Nov 11, 2021 0.1020 0.1020 0.0904 0.0958 53,845 -0.00(-4.20%)
Nov 10, 2021 0.0975 0.1000 54,086 -0.00(-2.44%)
Nov 09, 2021 0.1110 0.1110 0.1000 0.1025 142,963 +0.00(+5.13%)
Nov 08, 2021 0.0980 0.1000 0.0940 0.0975 147,092 +0.00(+1.56%)
Nov 05, 2021 0.0960 0.1009 0.0960 0.0960 78,993 -0.00(-0.31%)
Nov 04, 2021 0.0921 0.0970 0.0921 0.0963 18,878 -0.00(-1.03%)
Nov 03, 2021 0.0980 0.1005 0.0961 0.0973 103,237 -0.00(-2.99%)
Nov 02, 2021 0.1097 0.1110 0.1000 0.1003 42,333 -0.00(-3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.