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 )

0.0580 +0.0015 (+2.65%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 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(+22.48%)
Jun 14, 2023 0.0824 0.0896 0.0787 0.0894 185,563 +0.01(+13.16%)
Jun 13, 2023 0.0787 0.0834 0.0787 0.0790 46,327 +0.00(+3.00%)
Jun 12, 2023 0.0790 0.0792 0.0767 0.0767 42,111 -0.00(-2.04%)
Jun 09, 2023 0.0772 0.0791 0.0771 0.0783 7,450 +0.00(+4.40%)
Jun 08, 2023 0.0750 0.0790 0.0741 0.0750 17,909 -0.00(-2.60%)
Jun 07, 2023 0.0777 0.0791 0.0765 0.0770 25,240 +0.00(+1.32%)
Jun 06, 2023 0.0765 0.0765 0.0754 0.0760 10,147 +0.00(+0.80%)
Jun 05, 2023 0.0777 0.0777 0.0738 0.0754 33,056 +0.00(+2.17%)
Jun 02, 2023 0.0740 0.0769 0.0738 0.0738 106,600 -0.00(-4.65%)
Jun 01, 2023 0.0768 0.0823 0.0750 0.0774 437,259 +0.00(+3.20%)
May 31, 2023 0.0780 0.0781 0.0733 0.0750 138,043 -0.00(-2.98%)
May 30, 2023 0.0783 0.0797 0.0773 0.0773 3,045 -0.01(-6.08%)
May 26, 2023 0.0800 0.0829 0.0770 0.0823 324,588 +0.00(+2.87%)
May 25, 2023 0.0890 0.0940 0.0800 0.0800 71,113 -0.01(-5.99%)
May 24, 2023 0.0830 0.0887 0.0800 0.0851 225,839 +0.00(+0.12%)
May 23, 2023 0.0900 0.0900 0.0788 0.0850 24,500 -0.00(-5.56%)
May 22, 2023 0.0800 0.0900 0.0799 0.0900 34,996 +0.00(+1.12%)
May 19, 2023 0.0872 0.0890 0.0850 0.0890 47,000 +0.00(+2.06%)
May 18, 2023 0.0872 0.0888 0.0870 0.0872 48,035 +0.00(+1.40%)
May 17, 2023 0.0925 0.0925 0.0850 0.0860 292,779 -0.00(-1.38%)
May 16, 2023 0.0920 0.0920 0.0818 0.0872 91,253 +0.00(+1.28%)
May 15, 2023 0.0750 0.0863 0.0750 0.0861 215,392 +0.00(+5.26%)
May 12, 2023 0.0766 0.0824 0.0766 0.0818 93,100 +0.00(+0.37%)
May 11, 2023 0.0867 0.0867 0.0778 0.0815 105,943 -0.00(-3.21%)
May 10, 2023 0.0843 0.0867 0.0807 0.0842 65,560 -0.00(-0.47%)
May 09, 2023 0.0800 0.0865 0.0800 0.0846 40,552 -0.00(-3.42%)
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%)
May 01, 2023 0.0790 0.0892 0.0790 0.0890 111,018 +0.00(+3.49%)
Apr 28, 2023 0.0882 0.0890 0.0825 0.0860 16,356 -0.00(-3.26%)
Apr 27, 2023 0.0840 0.0889 0.0840 0.0889 32,953 +0.00(+2.30%)
Apr 26, 2023 0.0850 0.0869 0.0825 0.0869 57,548 +0.00(+0.93%)
Apr 25, 2023 0.0888 0.0889 0.0825 0.0861 14,005 -0.00(-2.16%)
Apr 24, 2023 0.0859 0.0893 0.0842 0.0880 143,332 +0.00(+3.53%)
Apr 21, 2023 0.0840 0.0850 0.0835 0.0850 22,731 +0.00(+1.55%)
Apr 20, 2023 0.0847 0.0898 0.0837 0.0837 77,765 -0.00(-1.30%)
Apr 19, 2023 0.0881 0.0892 0.0848 0.0848 92,990 -0.00(-2.30%)
Apr 18, 2023 0.0861 0.0868 0.0859 0.0868 125,408 +0.00(+0.46%)
Apr 17, 2023 0.0871 0.0871 0.0855 0.0864 74,232 +0.00(+0.47%)
Apr 14, 2023 0.0855 0.0906 0.0855 0.0860 69,040 -0.00(-4.44%)
Apr 13, 2023 0.0855 0.0913 0.0855 0.0900 21,210 +0.00(+5.26%)
Apr 12, 2023 0.0930 0.0942 0.0855 0.0855 21,251 -0.01(-8.56%)
Apr 11, 2023 0.0890 0.0937 0.0872 0.0935 65,245 +0.00(+4.59%)
Apr 10, 2023 0.0791 0.0904 0.0791 0.0894 128,630 -0.00(-3.35%)
Apr 06, 2023 0.0970 0.0989 0.0882 0.0925 751,451 -0.01(-8.87%)
Apr 05, 2023 0.0923 0.1015 0.0863 0.1015 32,585 +0.00(+1.10%)
Apr 04, 2023 0.0954 0.1004 0.0954 0.1004 40,590 +0.00(+1.83%)
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.