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 )

0.0469 -0.0028 (-5.63%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 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 (%)
Aug 31, 2016 0.1500 0.1580 0.1500 0.1510 14,625 -0.00(-0.66%)
Aug 30, 2016 0.1555 0.1586 0.1500 0.1520 88,870 -0.01(-4.64%)
Aug 29, 2016 0.1470 0.1599 0.1470 0.1594 9,906 +0.01(+6.20%)
Aug 26, 2016 0.1512 0.1552 0.1500 0.1501 17,750 +0.00(+0.87%)
Aug 25, 2016 0.1574 0.1574 0.1459 0.1488 19,150 -0.00(-0.80%)
Aug 24, 2016 0.1508 0.1604 0.1487 0.1500 24,093 +0.00(+0.00%)
Aug 23, 2016 0.1450 0.1638 0.1450 0.1500 69,975 -0.00(-0.40%)
Aug 22, 2016 0.1480 0.1638 0.1450 0.1506 22,415 -0.01(-3.95%)
Aug 19, 2016 0.1612 0.1612 0.1495 0.1568 15,176 +0.01(+3.70%)
Aug 18, 2016 0.1500 0.1538 0.1460 0.1512 32,602 +0.00(+2.49%)
Aug 17, 2016 0.1547 0.1550 0.1441 0.1475 67,860 -0.01(-7.80%)
Aug 16, 2016 0.1538 0.1600 0.1538 0.1600 10,798 +0.01(+5.89%)
Aug 15, 2016 0.1562 0.1600 0.1492 0.1511 24,793 -0.00(-3.20%)
Aug 12, 2016 0.1575 0.1575 0.1527 0.1561 100,000 +0.00(+0.00%)
Aug 11, 2016 0.1582 0.1600 0.1521 0.1561 116,997 -0.00(-2.44%)
Aug 10, 2016 0.1680 0.1689 0.1589 0.1600 83,543 -0.00(-2.56%)
Aug 09, 2016 0.1615 0.1642 0.1580 0.1642 3,537 +0.00(+2.63%)
Aug 08, 2016 0.1630 0.1630 0.1502 0.1600 31,765 +0.01(+9.97%)
Aug 05, 2016 0.1548 0.1719 0.1455 0.1455 134,496 -0.01(-8.38%)
Aug 04, 2016 0.1480 0.1625 0.1480 0.1588 27,000 +0.01(+5.17%)
Aug 03, 2016 0.1600 0.1655 0.1510 0.1510 83,250 -0.01(-4.67%)
Aug 02, 2016 0.1720 0.1751 0.1584 0.1584 135,412 -0.02(-12.00%)
Aug 01, 2016 0.1650 0.1803 0.1650 0.1800 50,244 +0.02(+10.63%)
Jul 29, 2016 0.1710 0.1710 0.1590 0.1627 67,489 -0.01(-5.52%)
Jul 28, 2016 0.1625 0.1735 0.1619 0.1722 43,488 +0.01(+5.00%)
Jul 27, 2016 0.1620 0.1660 0.1607 0.1640 49,600 +0.00(+1.23%)
Jul 26, 2016 0.1651 0.1688 0.1608 0.1620 31,850 -0.01(-7.90%)
Jul 25, 2016 0.1840 0.1900 0.1652 0.1759 101,000 +0.00(+1.62%)
Jul 22, 2016 0.1853 0.1913 0.1725 0.1731 106,505 -0.01(-4.94%)
Jul 21, 2016 0.1770 0.1900 0.1741 0.1821 89,834 +0.00(+2.25%)
Jul 20, 2016 0.1860 0.1885 0.1701 0.1781 48,660 -0.01(-6.31%)
Jul 19, 2016 0.1900 0.1901 0.1744 0.1901 33,018 +0.00(+0.05%)
Jul 18, 2016 0.1753 0.1900 0.1721 0.1900 127,424 +0.01(+8.20%)
Jul 15, 2016 0.1890 0.1910 0.1749 0.1756 49,975 -0.01(-6.10%)
Jul 14, 2016 0.1760 0.1870 0.1737 0.1870 110,052 +0.01(+6.86%)
Jul 13, 2016 0.1714 0.1750 0.1660 0.1750 27,051 +0.01(+7.30%)
Jul 12, 2016 0.1675 0.1752 0.1600 0.1631 40,598 +0.00(+0.68%)
Jul 11, 2016 0.1610 0.1664 0.1610 0.1620 11,932 +0.00(+1.25%)
Jul 08, 2016 0.1589 0.1690 0.1589 0.1600 33,800 -0.00(-2.79%)
Jul 07, 2016 0.1686 0.1686 0.1520 0.1646 58,331 -0.00(-0.50%)
Jul 05, 2016 0.1690 0.1729 0.1600 0.1654 51,797 +0.00(+0.26%)
Jul 01, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 30, 2016 0.1640 0.1709 0.1590 0.1600 12,824 -0.01(-3.03%)
Jun 29, 2016 0.1600 0.1650 0.1600 0.1650 3,095 -0.00(-2.25%)
Jun 28, 2016 0.1600 0.1779 0.1600 0.1688 82,548 +0.01(+4.26%)
Jun 27, 2016 0.1700 0.1712 0.1540 0.1619 77,133 -0.02(-9.50%)
Jun 24, 2016 0.1760 0.1789 0.1629 0.1789 95,109 +0.00(+0.56%)
Jun 23, 2016 0.1716 0.1860 0.1672 0.1779 83,668 +0.00(+0.68%)
Jun 22, 2016 0.1775 0.1853 0.1716 0.1767 32,290 -0.00(-1.83%)
Jun 21, 2016 0.1789 0.1820 0.1789 0.1800 15,050 +0.00(+0.00%)
Jun 20, 2016 0.1896 0.1968 0.1800 0.1800 24,527 -0.00(-0.17%)
Jun 17, 2016 0.1774 0.1929 0.1774 0.1803 91,268 +0.00(+0.17%)
Jun 16, 2016 0.1795 0.1889 0.1789 0.1800 24,435 -0.01(-4.05%)
Jun 15, 2016 0.1706 0.1876 0.1701 0.1876 62,350 +0.01(+7.20%)
Jun 14, 2016 0.1800 0.1800 0.1723 0.1750 74,374 -0.00(-0.46%)
Jun 13, 2016 0.1852 0.1901 0.1758 0.1758 40,207 -0.01(-7.57%)
Jun 10, 2016 0.1783 0.1942 0.1783 0.1902 45,369 +0.01(+5.55%)
Jun 09, 2016 0.1777 0.1889 0.1750 0.1802 72,069 -0.00(-1.26%)
Jun 08, 2016 0.1953 0.1953 0.1809 0.1825 288,645 -0.01(-7.36%)
Jun 07, 2016 0.1972 0.2050 0.1895 0.1970 157,961 +0.01(+3.68%)
Jun 06, 2016 0.1880 0.2000 0.1880 0.1900 92,937 -0.00(-0.68%)
Jun 03, 2016 0.1878 0.1914 0.1800 0.1913 47,526 +0.01(+7.77%)
Jun 02, 2016 0.1759 0.1777 0.1739 0.1775 32,457 -0.00(-2.14%)
Jun 01, 2016 0.1796 0.1890 0.1795 0.1814 8,575 -0.01(-4.18%)
May 31, 2016 0.1887 0.1895 0.1758 0.1893 19,790 +0.01(+4.07%)
May 27, 2016 0.1819 0.1819 0.1819 0 -0.00(-0.87%)
May 26, 2016 0.1856 0.1953 0.1828 0.1835 122,100 -0.00(-2.01%)
May 25, 2016 0.1994 0.1994 0.1822 0.1873 39,109 -0.00(-0.34%)
May 24, 2016 0.2000 0.2113 0.1846 0.1879 104,930 -0.00(-0.02%)
May 23, 2016 0.1820 0.1900 0.1810 0.1879 29,886 -0.00(-0.04%)
May 20, 2016 0.1740 0.2000 0.1701 0.1880 107,195 +0.01(+5.86%)
May 19, 2016 0.1650 0.1780 0.1580 0.1776 135,955 +0.02(+10.93%)
May 18, 2016 0.1800 0.1800 0.1601 0.1601 170,859 -0.02(-11.01%)
May 17, 2016 0.1750 0.1799 0.1689 0.1799 156,184 -0.00(-0.22%)
May 16, 2016 0.1876 0.2000 0.1759 0.1803 532,354 +0.00(+0.11%)
May 13, 2016 0.1823 0.1850 0.1700 0.1801 172,882 -0.00(-2.65%)
May 12, 2016 0.1849 0.1900 0.1802 0.1850 49,180 -0.01(-4.64%)
May 11, 2016 0.1879 0.1947 0.1879 0.1940 7,990 +0.00(+1.04%)
May 10, 2016 0.1853 0.1920 0.1800 0.1920 281,800 +0.00(+0.63%)
May 09, 2016 0.1870 0.1921 0.1829 0.1908 36,100 -0.01(-3.10%)
May 06, 2016 0.2000 0.2000 0.1850 0.1969 117,520 +0.01(+4.46%)
May 05, 2016 0.1871 0.2060 0.1851 0.1885 224,151 -0.00(-1.46%)
May 04, 2016 0.1900 0.1913 0.1760 0.1913 63,015 +0.00(+0.37%)
May 03, 2016 0.1919 0.1957 0.1850 0.1906 129,444 -0.01(-2.90%)
May 02, 2016 0.2100 0.2130 0.1963 0.1963 123,741 -0.02(-10.49%)
Apr 29, 2016 0.2270 0.2270 0.2061 0.2193 150,745 +0.02(+9.65%)
Apr 28, 2016 0.2110 0.2206 0.2000 0.2000 154,335 -0.02(-9.05%)
Apr 27, 2016 0.2202 0.2288 0.2146 0.2199 96,299 +0.01(+3.34%)
Apr 26, 2016 0.1935 0.2240 0.1935 0.2128 201,982 +0.02(+9.13%)
Apr 25, 2016 0.2112 0.2112 0.1861 0.1950 189,806 -0.01(-5.80%)
Apr 22, 2016 0.2220 0.2300 0.2018 0.2070 210,253 -0.02(-10.00%)
Apr 21, 2016 0.2300 0.2301 0.2200 0.2300 125,475 +0.01(+4.55%)
Apr 20, 2016 0.2510 0.2600 0.2198 0.2200 133,918 -0.02(-9.47%)
Apr 19, 2016 0.2410 0.2593 0.2388 0.2430 424,135 -0.00(-0.29%)
Apr 18, 2016 0.2460 0.2479 0.2315 0.2437 128,432 +0.01(+3.79%)
Apr 15, 2016 0.2352 0.2459 0.2200 0.2348 223,164 -0.00(-0.09%)
Apr 14, 2016 0.2270 0.2500 0.2262 0.2350 555,547 +0.02(+8.49%)
Apr 13, 2016 0.1900 0.2331 0.1880 0.2166 467,642 +0.03(+15.21%)
Apr 12, 2016 0.1700 0.1983 0.1700 0.1880 178,343 +0.02(+10.59%)
Apr 11, 2016 0.1910 0.2000 0.1700 0.1700 116,435 -0.02(-12.82%)
Apr 08, 2016 0.1930 0.2019 0.1831 0.1950 202,864 +0.01(+5.12%)
Apr 07, 2016 0.1958 0.2210 0.1766 0.1855 1,039,291 +0.01(+7.41%)
Apr 06, 2016 0.1227 0.1790 0.1211 0.1727 1,173,551 +0.05(+39.84%)
Apr 05, 2016 0.1380 0.1380 0.1196 0.1235 85,546 -0.01(-6.72%)
Apr 04, 2016 0.1200 0.1398 0.1171 0.1324 338,858 +0.01(+6.00%)
Apr 01, 2016 0.1080 0.1249 0.1080 0.1249 369,852 +0.01(+10.04%)
Mar 31, 2016 0.1145 0.1145 0.1035 0.1135 110,115 +0.01(+6.97%)
Mar 30, 2016 0.1090 0.1109 0.1004 0.1061 55,554 +0.00(+2.81%)
Mar 29, 2016 0.1050 0.1100 0.0980 0.1032 142,732 +0.01(+6.39%)
Mar 28, 2016 0.1040 0.1120 0.0960 0.0970 66,073 -0.01(-7.97%)
Mar 24, 2016 0.1054 0.1054 0.1054 0 +0.01(+5.40%)
Mar 23, 2016 0.1020 0.1050 0.0930 0.1000 37,922 -0.00(-4.67%)
Mar 22, 2016 0.1120 0.1200 0.1000 0.1049 16,009 -0.01(-7.00%)
Mar 21, 2016 0.1160 0.1160 0.1059 0.1128 47,663 -0.00(-0.62%)
Mar 18, 2016 0.1088 0.1182 0.1042 0.1135 30,604 +0.01(+8.10%)
Mar 17, 2016 0.1125 0.1172 0.1050 0.1050 69,661 -0.01(-4.55%)
Mar 16, 2016 0.1028 0.1112 0.1002 0.1100 14,228 -0.00(-3.42%)
Mar 15, 2016 0.1191 0.1191 0.1029 0.1139 63,437 -0.01(-5.08%)
Mar 14, 2016 0.1350 0.1350 0.1150 0.1200 124,547 -0.01(-7.69%)
Mar 11, 2016 0.1301 0.1304 0.1200 0.1300 97,305 +0.01(+7.44%)
Mar 10, 2016 0.1307 0.1307 0.1200 0.1210 59,930 -0.01(-6.92%)
Mar 09, 2016 0.1291 0.1319 0.1191 0.1300 112,526 -0.01(-7.14%)
Mar 08, 2016 0.1200 0.1513 0.1178 0.1400 307,595 +0.03(+26.13%)
Mar 07, 2016 0.0992 0.1110 0.0992 0.1110 60,859 +0.02(+16.11%)
Mar 04, 2016 0.1059 0.1059 0.0956 0.0956 69,811 -0.01(-11.15%)
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.