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 )

0.0511 -0.0011 (-2.11%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 2, 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 (%)
Sep 30, 2016 0.1519 0.1600 0.1500 0.1550 28,506 +0.00(+1.97%)
Sep 29, 2016 0.1640 0.1640 0.1502 0.1520 86,677 -0.01(-5.00%)
Sep 28, 2016 0.1605 0.1605 0.1514 0.1600 41,250 -0.01(-3.03%)
Sep 27, 2016 0.1595 0.1650 0.1500 0.1650 26,968 +0.00(+0.00%)
Sep 26, 2016 0.1636 0.1650 0.1583 0.1650 32,640 -0.01(-2.94%)
Sep 23, 2016 0.0849 0.1700 0.0849 0.1700 62,709 +0.01(+6.58%)
Sep 22, 2016 0.1622 0.1686 0.1595 0.1595 17,704 -0.01(-5.45%)
Sep 21, 2016 0.1660 0.1687 0.1533 0.1687 61,368 +0.01(+5.11%)
Sep 20, 2016 0.1687 0.1692 0.1605 0.1605 16,540 +0.01(+3.55%)
Sep 19, 2016 0.1600 0.1600 0.1550 0.1550 8,350 +0.00(+0.58%)
Sep 16, 2016 0.1520 0.1645 0.1520 0.1541 39,422 -0.01(-3.57%)
Sep 15, 2016 0.1520 0.1615 0.1520 0.1598 39,286 +0.01(+3.30%)
Sep 14, 2016 0.1560 0.1560 0.1547 0.1547 1,550 +0.00(+2.72%)
Sep 13, 2016 0.1531 0.1652 0.1505 0.1506 35,100 -0.00(-1.25%)
Sep 12, 2016 0.1575 0.1664 0.1500 0.1525 148,735 -0.01(-4.21%)
Sep 09, 2016 0.1700 0.1700 0.1592 0.1592 23,081 -0.01(-5.24%)
Sep 08, 2016 0.1680 0.1680 0.1680 0.1680 20,561 +0.00(+0.00%)
Sep 07, 2016 0.1600 0.1749 0.1600 0.1680 59,216 -0.00(-1.98%)
Sep 06, 2016 0.1560 0.1714 0.1558 0.1714 225,683 +0.01(+9.27%)
Sep 02, 2016 0.1569 0.1569 0.1569 0 -0.00(-0.66%)
Sep 01, 2016 0.1526 0.1579 0.1503 0.1579 10,550 +0.01(+4.57%)
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%)
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.