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 )

0.0522 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 1, 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 (%)
Jun 29, 2018 0.0817 0.0817 0.0720 0.0720 13,750 +0.00(+2.86%)
Jun 28, 2018 0.0750 0.0759 0.0700 0.0700 52,090 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0700 0.0700 0.0700 1,200 -0.01(-12.61%)
Jun 26, 2018 0.0726 0.0801 0.0700 0.0801 72,200 +0.00(+0.44%)
Jun 25, 2018 0.0720 0.0838 0.0715 0.0798 32,600 +0.00(+2.37%)
Jun 22, 2018 0.0730 0.0820 0.0730 0.0779 57,134 +0.00(+5.27%)
Jun 21, 2018 0.0826 0.0838 0.0731 0.0740 55,545 -0.01(-10.41%)
Jun 20, 2018 0.0703 0.0826 0.0703 0.0826 65,545 +0.01(+7.27%)
Jun 19, 2018 0.0770 0.0770 0.0727 0.0770 41,500 +0.00(+0.13%)
Jun 18, 2018 0.0770 0.0799 0.0691 0.0769 21,550 -0.00(-3.75%)
Jun 15, 2018 0.0790 0.0790 0.0799 279,539 +0.00(+1.14%)
Jun 14, 2018 0.0718 0.0819 0.0718 0.0790 40,016 -0.00(-1.25%)
Jun 13, 2018 0.0719 0.0800 0.0716 0.0800 275,365 +0.00(+5.26%)
Jun 12, 2018 0.0807 0.0807 0.0691 0.0760 205,000 -0.00(-1.30%)
Jun 11, 2018 0.0787 0.0857 0.0770 0.0770 144,480 -0.00(-1.91%)
Jun 08, 2018 0.0845 0.0846 0.0785 0.0785 15,200 -0.00(-0.63%)
Jun 07, 2018 0.0821 0.0822 0.0790 0.0790 60,500 -0.00(-4.93%)
Jun 06, 2018 0.0776 0.0927 0.0764 0.0831 107,600 -0.01(-5.68%)
Jun 05, 2018 0.0800 0.0881 0.0780 0.0881 197,615 +0.01(+10.12%)
Jun 04, 2018 0.0852 0.0869 0.0800 0.0800 60,250 -0.01(-11.01%)
Jun 01, 2018 0.0800 0.0899 0.0800 0.0899 30,598 +0.00(+5.76%)
May 31, 2018 0.0900 0.0900 0.0800 0.0850 101,510 -0.00(-4.60%)
May 30, 2018 0.0860 0.0893 0.0860 0.0891 41,984 -0.00(-1.55%)
May 29, 2018 0.0770 0.0905 0.0770 0.0905 24,201 +0.00(+5.23%)
May 25, 2018 0.0860 0.0860 0.0860 0 -0.01(-7.43%)
May 24, 2018 0.0824 0.0929 0.0822 0.0929 104,900 +0.00(+3.22%)
May 23, 2018 0.0930 0.0930 0.0780 0.0900 94,990 +0.00(+1.12%)
May 22, 2018 0.0890 0.0890 0.0860 0.0890 20,343 +0.00(+4.71%)
May 21, 2018 0.0880 0.0890 0.0850 0.0850 37,671 +0.00(+0.00%)
May 18, 2018 0.0850 0.0850 0.0850 0.0850 900 -0.00(-3.41%)
May 17, 2018 0.0850 0.0911 0.0846 0.0880 36,463 -0.00(-1.07%)
May 16, 2018 0.0858 0.0919 0.0850 0.0890 70,706 -0.00(-1.82%)
May 15, 2018 0.0902 0.0906 0.0886 0.0906 21,050 -0.00(-1.52%)
May 14, 2018 0.0852 0.0920 0.0850 0.0920 27,820 -0.00(-1.08%)
May 11, 2018 0.0862 0.0930 0.0862 0.0930 2,500 +0.00(+3.33%)
May 10, 2018 0.0870 0.0940 0.0861 0.0900 12,350 +0.00(+0.00%)
May 09, 2018 0.0854 0.0940 0.0854 0.0900 11,527 -0.00(-4.26%)
May 08, 2018 0.0875 0.0940 0.0875 0.0940 1,040 +0.00(+3.30%)
May 07, 2018 0.0851 0.0989 0.0851 0.0910 5,090 -0.01(-7.14%)
May 04, 2018 0.0874 0.0980 0.0862 0.0980 64,713 -0.00(-0.31%)
May 03, 2018 0.0883 0.0989 0.0881 0.0983 63,900 -0.00(-1.60%)
May 02, 2018 0.0950 0.0999 0.0854 0.0999 66,870 +0.00(+4.83%)
May 01, 2018 0.0950 0.0953 0.0862 0.0953 101,393 -0.00(-3.15%)
Apr 30, 2018 0.0900 0.0984 0.0900 0.0984 2,100 +0.01(+9.21%)
Apr 27, 2018 0.0920 0.0921 0.0901 0.0901 24,850 -0.01(-9.81%)
Apr 26, 2018 0.1004 0.1004 0.0920 0.0999 44,187 +0.01(+8.59%)
Apr 25, 2018 0.0920 0.0984 0.0920 0.0920 7,770 +0.00(+0.00%)
Apr 24, 2018 0.0910 0.0920 0.0905 0.0920 6,600 +0.00(+1.10%)
Apr 23, 2018 0.0917 0.1025 0.0880 0.0910 11,562 -0.01(-9.27%)
Apr 20, 2018 0.1010 0.1040 0.0983 0.1003 22,324 -0.00(-4.20%)
Apr 19, 2018 0.0950 0.1047 0.0950 0.1047 17,800 +0.00(+4.70%)
Apr 18, 2018 0.0970 0.1079 0.0931 0.1000 30,327 +0.00(+2.12%)
Apr 17, 2018 0.1000 0.1000 0.0931 0.0979 25,363 -0.01(-9.75%)
Apr 16, 2018 0.1000 0.1100 0.0941 0.1085 81,909 +0.01(+8.39%)
Apr 13, 2018 0.0929 0.1051 0.0929 0.1001 139,218 +0.00(+2.37%)
Apr 12, 2018 0.0912 0.1000 0.0912 0.0978 16,569 -0.00(-0.73%)
Apr 11, 2018 0.0900 0.1000 0.0900 0.0985 6,685 -0.00(-1.50%)
Apr 10, 2018 0.0973 0.1000 0.0911 0.1000 17,127 +0.01(+8.81%)
Apr 09, 2018 0.0959 0.0986 0.0913 0.0919 48,589 -0.01(-9.01%)
Apr 06, 2018 0.1031 0.1031 0.0950 0.1010 32,225 +0.01(+8.84%)
Apr 05, 2018 0.0920 0.1000 0.0920 0.0928 40,235 -0.01(-12.62%)
Apr 04, 2018 0.0958 0.1062 0.0951 0.1062 68,868 +0.00(+2.12%)
Apr 03, 2018 0.0973 0.1065 0.0950 0.1040 25,516 +0.01(+5.26%)
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.