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 (%)
Jul 31, 2023 0.1248 0.1248 0.1188 0.1188 118,410 -0.01(-7.26%)
Jul 28, 2023 0.1217 0.1299 0.1206 0.1281 397,881 +0.00(+2.64%)
Jul 27, 2023 0.1280 0.1280 0.1232 0.1248 49,610 -0.00(-0.87%)
Jul 26, 2023 0.1274 0.1283 0.1245 0.1259 215,520 +0.00(+0.40%)
Jul 25, 2023 0.1170 0.1294 0.1170 0.1254 219,503 +0.00(+0.72%)
Jul 24, 2023 0.1250 0.1288 0.1201 0.1245 145,290 -0.00(-2.28%)
Jul 21, 2023 0.1272 0.1300 0.1260 0.1274 513,503 +0.00(+1.76%)
Jul 20, 2023 0.1300 0.1300 0.1251 0.1252 50,702 -0.00(-0.24%)
Jul 19, 2023 0.1234 0.1300 0.1201 0.1255 752,615 +0.00(+4.06%)
Jul 18, 2023 0.1235 0.1252 0.1200 0.1206 42,149 +0.00(+1.69%)
Jul 17, 2023 0.1230 0.1264 0.1182 0.1186 38,307 -0.00(-0.84%)
Jul 14, 2023 0.1231 0.1232 0.1160 0.1196 250,968 -0.00(-0.33%)
Jul 13, 2023 0.1300 0.1300 0.1198 0.1200 406,991 -0.01(-5.96%)
Jul 12, 2023 0.1300 0.1300 0.1210 0.1276 314,771 +0.00(+0.08%)
Jul 11, 2023 0.1200 0.1296 0.1200 0.1275 452,938 +0.01(+7.32%)
Jul 10, 2023 0.1140 0.1207 0.1094 0.1188 202,275 +0.01(+8.00%)
Jul 07, 2023 0.1135 0.1156 0.1096 0.1100 126,977 -0.00(-1.52%)
Jul 06, 2023 0.1132 0.1180 0.1081 0.1117 101,049 -0.00(-0.98%)
Jul 05, 2023 0.1181 0.1181 0.1050 0.1128 691,090 +0.01(+11.68%)
Jul 03, 2023 0.0950 0.1021 0.0950 0.1010 69,911 +0.00(+2.43%)
Jun 30, 2023 0.0983 0.0986 0.0950 0.0986 188,150 +0.00(+0.61%)
Jun 29, 2023 0.0972 0.1020 0.0972 0.0980 113,390 -0.00(-0.10%)
Jun 28, 2023 0.1046 0.1049 0.0979 0.0981 303,868 -0.00(-4.76%)
Jun 27, 2023 0.1150 0.1150 0.1030 0.1030 30,619 -0.01(-8.61%)
Jun 26, 2023 0.1147 0.1170 0.1125 0.1127 63,741 -0.00(-2.09%)
Jun 23, 2023 0.1170 0.1179 0.1127 0.1151 320,918 -0.00(-4.08%)
Jun 22, 2023 0.1239 0.1239 0.1171 0.1200 267,002 +0.00(+1.87%)
Jun 21, 2023 0.1261 0.1261 0.1150 0.1178 354,528 -0.01(-6.88%)
Jun 20, 2023 0.1208 0.1292 0.1170 0.1265 499,067 +0.02(+14.17%)
Jun 16, 2023 0.1225 0.1225 0.1050 0.1108 612,548 +0.00(+1.19%)
Jun 15, 2023 0.1000 0.1150 0.0894 0.1095 1,646,215 +0.02(+25.00%)
May 08, 2023 0.0800 0.0876 0.0800 0.0876 38,950 -0.00(-1.57%)
May 05, 2023 0.0890 0.0890 0.0873 0.0890 16,000 +0.00(+3.61%)
May 04, 2023 0.0800 0.0859 0.0800 0.0859 77,584 +0.00(+0.94%)
May 03, 2023 0.0856 0.0889 0.0801 0.0851 55,300 -0.00(-0.58%)
May 02, 2023 0.0800 0.0880 0.0800 0.0856 38,882 -0.00(-3.82%)
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.