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 )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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 (%)
Nov 29, 2019 0.0331 0.0396 0.0330 0.0396 26,900 +0.01(+19.64%)
Nov 27, 2019 0.0331 0.0365 0.0300 0.0331 55,100 +0.00(+0.00%)
Nov 26, 2019 0.0330 0.0352 0.0315 0.0331 93,400 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0331 0.0331 856,200 -0.01(-18.27%)
Nov 22, 2019 0.0306 0.0406 0.0306 0.0405 35,000 +0.01(+15.71%)
Nov 21, 2019 0.0377 0.0400 0.0350 0.0350 9,824 -0.00(-12.50%)
Nov 20, 2019 0.0400 0.0405 0.0350 0.0400 36,749 +0.00(+8.11%)
Nov 19, 2019 0.0329 0.0429 0.0329 0.0370 6,897 +0.00(+5.71%)
Nov 18, 2019 0.0351 0.0410 0.0350 0.0350 27,425 -0.00(-8.14%)
Nov 15, 2019 0.0355 0.0399 0.0352 0.0381 32,500 +0.00(+4.96%)
Nov 14, 2019 0.0400 0.0446 0.0363 0.0363 27,358 -0.00(-9.25%)
Nov 13, 2019 0.0450 0.0450 0.0364 0.0400 45,206 +0.00(+0.00%)
Nov 12, 2019 0.0402 0.0447 0.0400 0.0400 38,317 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0480 0.0400 0.0400 139,450 -0.00(-11.11%)
Nov 08, 2019 0.0368 0.0520 0.0368 0.0450 27,500 -0.00(-4.26%)
Nov 07, 2019 0.0487 0.0500 0.0401 0.0470 25,405 +0.00(+5.86%)
Nov 06, 2019 0.0430 0.0444 0.0400 0.0444 8,350 +0.00(+0.68%)
Nov 05, 2019 0.0390 0.0492 0.0390 0.0441 95,100 -0.00(-4.13%)
Nov 04, 2019 0.0480 0.0480 0.0389 0.0460 22,801 +0.00(+7.23%)
Nov 01, 2019 0.0368 0.0429 0.0368 0.0429 29,000 +0.00(+5.93%)
Oct 31, 2019 0.0465 0.0491 0.0405 0.0405 125,664 -0.01(-12.90%)
Oct 30, 2019 0.0447 0.0519 0.0408 0.0465 905,870 +0.00(+10.71%)
Oct 29, 2019 0.0400 0.0450 0.0360 0.0420 51,347 -0.00(-4.11%)
Oct 28, 2019 0.0421 0.0493 0.0372 0.0438 20,972 -0.00(-3.10%)
Oct 25, 2019 0.0421 0.0452 0.0372 0.0452 52,700 +0.00(+10.24%)
Oct 24, 2019 0.0382 0.0410 0.0378 0.0410 166,340 +0.01(+14.85%)
Oct 23, 2019 0.0398 0.0398 0.0357 0.0357 23,592 +0.00(+0.00%)
Oct 22, 2019 0.0380 0.0380 0.0357 0.0357 27,503 -0.00(-6.54%)
Oct 21, 2019 0.0318 0.0391 0.0318 0.0382 32,804 +0.01(+15.76%)
Oct 18, 2019 0.0353 0.0393 0.0321 0.0330 158,400 +0.00(+3.13%)
Oct 17, 2019 0.0370 0.0393 0.0305 0.0320 82,857 -0.00(-11.11%)
Oct 16, 2019 0.0291 0.0400 0.0291 0.0360 12,815 +0.00(+4.35%)
Oct 15, 2019 0.0300 0.0350 0.0300 0.0345 144,400 +0.00(+15.00%)
Oct 14, 2019 0.0260 0.0410 0.0260 0.0300 17,270 -0.00(-6.25%)
Oct 11, 2019 0.0350 0.0350 0.0300 0.0320 207,800 -0.00(-3.03%)
Oct 10, 2019 0.0295 0.0352 0.0295 0.0330 107,601 +0.00(+3.13%)
Oct 09, 2019 0.0337 0.0363 0.0320 0.0320 89,010 -0.00(-5.60%)
Oct 08, 2019 0.0321 0.0364 0.0321 0.0339 25,755 +0.00(+0.30%)
Oct 07, 2019 0.0390 0.0390 0.0320 0.0338 56,134 -0.00(-5.59%)
Oct 04, 2019 0.0420 0.0420 0.0315 0.0358 42,700 +0.00(+2.87%)
Oct 03, 2019 0.0313 0.0377 0.0281 0.0348 236,800 +0.00(+8.75%)
Oct 02, 2019 0.0296 0.0320 0.0296 0.0320 5,122 -0.00(-3.61%)
Oct 01, 2019 0.0330 0.0350 0.0330 0.0332 31,302 -0.00(-9.04%)
Sep 30, 2019 0.0406 0.0406 0.0331 0.0365 487,875 -0.00(-0.54%)
Sep 26, 2019 0.0367 0.0367 0.0367 0 -0.00(-8.48%)
Sep 25, 2019 0.0367 0.0404 0.0340 0.0401 30,000 +0.00(+11.39%)
Sep 24, 2019 0.0380 0.0390 0.0360 0.0360 100,700 -0.00(-5.26%)
Sep 23, 2019 0.0390 0.0400 0.0380 0.0380 99,348 -0.00(-5.00%)
Sep 20, 2019 0.0359 0.0437 0.0359 0.0400 132,600 +0.00(+0.00%)
Sep 19, 2019 0.0418 0.0418 0.0400 0.0400 50,012 +0.00(+0.00%)
Sep 18, 2019 0.0366 0.0410 0.0365 0.0400 85,231 -0.00(-0.50%)
Sep 17, 2019 0.0413 0.0420 0.0400 0.0402 36,990 +0.00(+0.25%)
Sep 16, 2019 0.0400 0.0431 0.0400 0.0401 87,300 -0.00(-0.99%)
Sep 13, 2019 0.0410 0.0410 0.0405 0.0405 1,000 +0.00(+1.00%)
Sep 12, 2019 0.0401 0.0480 0.0390 0.0401 272,400 -0.00(-0.50%)
Sep 11, 2019 0.0400 0.0437 0.0400 0.0403 188,175 +0.00(+0.75%)
Sep 10, 2019 0.0410 0.0472 0.0351 0.0400 133,183 +0.00(+13.96%)
Sep 09, 2019 0.0355 0.0420 0.0340 0.0351 28,020 +0.00(+3.24%)
Sep 06, 2019 0.0401 0.0410 0.0301 0.0340 321,500 +0.00(+1.49%)
Sep 05, 2019 0.0329 0.0335 0.0329 0.0335 29,100 -0.00(-4.29%)
Sep 04, 2019 0.0326 0.0404 0.0326 0.0350 28,000 +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.
 
 
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.