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:

Avalon Advanced Materials Inc (OP: AVLNF )

0.1148 -0.0022 (-1.88%)
Streaming Delayed Price Updated: 3:25 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.1117 0.1188 0.1117 0.1148 112,779 -0.00(-1.88%)
Jan 26, 2023 0.1170 0.1170 0.1112 0.1170 17,516 +0.01(+5.22%)
Jan 25, 2023 0.1050 0.1164 0.1050 0.1112 29,625 -0.01(-4.30%)
Jan 24, 2023 0.1075 0.1210 0.1075 0.1162 33,198 +0.00(+4.31%)
Jan 23, 2023 0.1100 0.1298 0.1080 0.1114 92,360 -0.01(-7.17%)
Jan 20, 2023 0.1010 0.1200 0.1010 0.1200 79,531 +0.01(+6.95%)
Jan 19, 2023 0.1118 0.1130 0.1077 0.1122 74,580 +0.00(+0.90%)
Jan 18, 2023 0.1120 0.1130 0.1111 0.1112 67,717 -0.00(-0.71%)
Jan 17, 2023 0.1145 0.1170 0.1000 0.1120 168,696 +0.00(+1.82%)
Jan 13, 2023 0.1077 0.1130 0.1077 0.1100 115,470 +0.00(+3.19%)
Jan 12, 2023 0.1130 0.1130 0.1066 0.1066 90,722 -0.01(-5.66%)
Jan 11, 2023 0.1185 0.1198 0.1102 0.1130 311,032 -0.00(-3.34%)
Jan 10, 2023 0.1140 0.1240 0.1098 0.1169 229,140 +0.01(+6.08%)
Jan 09, 2023 0.1000 0.1129 0.0927 0.1102 376,420 +0.01(+5.05%)
Jan 06, 2023 0.0970 0.1049 0.0961 0.1049 162,639 +0.01(+8.14%)
Jan 05, 2023 0.0946 0.0970 0.0924 0.0970 166,586 +0.00(+0.00%)
Jan 04, 2023 0.0931 0.0970 0.0925 0.0970 23,276 +0.01(+8.38%)
Jan 03, 2023 0.0911 0.0911 0.0895 0.0895 20,125 +0.00(+0.00%)
Dec 30, 2022 0.0800 0.0910 0.0800 0.0895 74,633 -0.00(-0.89%)
Dec 29, 2022 0.0869 0.0909 0.0869 0.0903 57,265 +0.00(+2.96%)
Dec 28, 2022 0.0930 0.0950 0.0849 0.0877 241,449 -0.01(-14.52%)
Dec 27, 2022 0.0820 0.1026 0.0820 0.1026 173,513 +0.01(+13.50%)
Dec 23, 2022 0.0959 0.0959 0.0877 0.0904 53,873 -0.00(-0.44%)
Dec 22, 2022 0.0902 0.0908 0.0868 0.0908 26,818 +0.00(+0.89%)
Dec 21, 2022 0.0828 0.0900 0.0828 0.0900 428,475 +0.00(+5.88%)
Dec 20, 2022 0.0863 0.0873 0.0839 0.0850 24,025 -0.00(-2.86%)
Dec 19, 2022 0.0788 0.0886 0.0788 0.0875 122,650 +0.00(+2.94%)
Dec 16, 2022 0.0795 0.0879 0.0795 0.0850 146,475 +0.00(+0.00%)
Dec 15, 2022 0.0902 0.0902 0.0850 0.0850 508,530 +0.00(+0.12%)
Dec 14, 2022 0.0866 0.0873 0.0840 0.0849 51,111 -0.00(-4.82%)
Dec 13, 2022 0.0900 0.0900 0.0845 0.0892 83,105 +0.00(+5.19%)
Dec 12, 2022 0.0845 0.0884 0.0845 0.0848 48,929 -0.00(-1.85%)
Dec 09, 2022 0.0832 0.0886 0.0831 0.0864 100,304 +0.00(+2.86%)
Dec 08, 2022 0.0850 0.0850 0.0840 0.0840 5,900 -0.00(-5.19%)
Dec 07, 2022 0.0850 0.0897 0.0838 0.0886 168,478 +0.00(+0.11%)
Dec 06, 2022 0.0850 0.0891 0.0850 0.0885 57,213 +0.00(+1.84%)
Dec 05, 2022 0.0850 0.0895 0.0850 0.0869 42,566 -0.00(-1.70%)
Dec 02, 2022 0.0855 0.0884 0.0851 0.0884 16,877 +0.00(+0.11%)
Dec 01, 2022 0.0849 0.0883 0.0849 0.0883 28,232 +0.00(+2.67%)
Nov 30, 2022 0.0888 0.0888 0.0850 0.0860 157,388 -0.00(-3.15%)
Nov 29, 2022 0.0886 0.0906 0.0850 0.0888 194,936 -0.00(-0.22%)
Nov 28, 2022 0.0900 0.0947 0.0887 0.0890 126,623 +0.00(+4.58%)
Nov 25, 2022 0.0900 0.0900 0.0851 0.0851 56,832 -0.01(-5.65%)
Nov 23, 2022 0.0895 0.0940 0.0895 0.0902 164,753 +0.00(+0.45%)
Nov 22, 2022 0.0864 0.0898 0.0864 0.0898 50,480 +0.00(+1.81%)
Nov 21, 2022 0.0930 0.0930 0.0875 0.0882 144,368 -0.00(-4.85%)
Nov 18, 2022 0.0884 0.0946 0.0884 0.0927 86,391 +0.00(+0.22%)
Nov 17, 2022 0.0916 0.0925 0.0900 0.0925 118,512 +0.00(+0.65%)
Nov 16, 2022 0.0910 0.0924 0.0910 0.0919 14,073 -0.00(-0.65%)
Nov 15, 2022 0.0960 0.0985 0.0924 0.0925 103,803 -0.00(-4.05%)
Nov 14, 2022 0.0895 0.0970 0.0895 0.0964 35,702 +0.00(+1.15%)
Nov 11, 2022 0.0931 0.0970 0.0925 0.0953 66,255 +0.00(+0.85%)
Nov 10, 2022 0.0975 0.0982 0.0940 0.0945 139,234 -0.00(-0.74%)
Nov 09, 2022 0.0900 0.0974 0.0900 0.0952 189,865 -0.00(-0.94%)
Nov 08, 2022 0.0950 0.0998 0.0950 0.0961 197,509 -0.00(-4.66%)
Nov 07, 2022 0.1000 0.1008 0.0950 0.1008 52,603 +0.00(+3.07%)
Nov 04, 2022 0.0960 0.1009 0.0952 0.0978 34,950 +0.00(+0.82%)
Nov 03, 2022 0.0970 0.0975 0.0950 0.0970 81,731 -0.00(-3.00%)
Nov 02, 2022 0.1003 0.1034 0.0952 0.1000 196,074 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.