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 (%)
Nov 30, 2021 0.0768 0.0840 0.0768 0.0840 95,419 +0.00(+3.70%)
Nov 29, 2021 0.0900 0.0900 0.0810 0.0810 136,016 -0.00(-5.70%)
Nov 26, 2021 0.0820 0.0860 0.0820 0.0859 34,562 +0.00(+0.00%)
Nov 24, 2021 0.0890 0.0890 0.0828 0.0859 243,095 -0.00(-1.04%)
Nov 23, 2021 0.0920 0.0920 0.0865 0.0868 52,417 -0.00(-1.48%)
Nov 22, 2021 0.0901 0.0922 0.0840 0.0881 91,437 +0.00(+1.85%)
Nov 19, 2021 0.0925 0.0925 0.0865 0.0865 240,953 -0.01(-6.49%)
Nov 18, 2021 0.0959 0.0925 0.0925 0.0925 144,912 -0.00(-3.14%)
Nov 17, 2021 0.0894 0.0957 0.0879 0.0955 8,234 +0.01(+9.14%)
Nov 16, 2021 0.0940 0.0940 0.0872 0.0875 75,309 -0.00(-0.79%)
Nov 15, 2021 0.0940 0.0977 0.0880 0.0882 171,193 -0.00(-4.13%)
Nov 12, 2021 0.0910 0.0993 0.0875 0.0920 38,108 -0.00(-3.97%)
Nov 11, 2021 0.1020 0.1020 0.0904 0.0958 53,845 -0.00(-4.20%)
Nov 10, 2021 0.0975 0.1000 54,086 -0.00(-2.44%)
Nov 09, 2021 0.1110 0.1110 0.1000 0.1025 142,963 +0.00(+5.13%)
Nov 08, 2021 0.0980 0.1000 0.0940 0.0975 147,092 +0.00(+1.56%)
Nov 05, 2021 0.0960 0.1009 0.0960 0.0960 78,993 -0.00(-0.31%)
Nov 04, 2021 0.0921 0.0970 0.0921 0.0963 18,878 -0.00(-1.03%)
Nov 03, 2021 0.0980 0.1005 0.0961 0.0973 103,237 -0.00(-2.99%)
Nov 02, 2021 0.1097 0.1110 0.1000 0.1003 42,333 -0.00(-3.56%)
Nov 01, 2021 0.0990 0.1042 0.0943 0.1040 220,448 +0.01(+10.05%)
Oct 29, 2021 0.0900 0.0969 0.0900 0.0945 91,353 +0.00(+5.00%)
Oct 28, 2021 0.0900 0.0938 0.0882 0.0900 688,890 +0.00(+0.00%)
Oct 27, 2021 0.0900 0.0919 0.0900 0.0900 73,829 -0.00(-3.54%)
Oct 26, 2021 0.0900 0.0933 120,332 +0.00(+2.08%)
Oct 25, 2021 0.0914 0.0917 0.0900 0.0914 49,081 -0.00(-0.65%)
Oct 22, 2021 0.0870 0.0998 0.0870 0.0920 348,341 -0.00(-0.43%)
Oct 21, 2021 0.1000 0.1019 0.0924 0.0924 157,362 -0.01(-9.32%)
Oct 20, 2021 0.0972 0.1020 0.0930 0.1019 58,136 +0.01(+7.72%)
Oct 19, 2021 0.0999 0.1006 0.0935 0.0946 850,986 -0.00(-4.73%)
Oct 18, 2021 0.0977 0.1016 0.0921 0.0993 128,288 -0.00(-2.07%)
Oct 15, 2021 0.0990 0.1025 0.0934 0.1014 161,781 +0.00(+0.10%)
Oct 14, 2021 0.1000 0.1051 0.0934 0.1013 170,360 +0.00(+1.40%)
Oct 13, 2021 0.1000 0.1120 0.0960 0.0999 138,172 -0.00(-4.40%)
Oct 12, 2021 0.0880 0.1062 0.0850 0.1045 453,572 +0.02(+18.75%)
Oct 11, 2021 0.0880 0.1000 0.0880 0.0880 125,758 +0.00(+2.33%)
Oct 08, 2021 0.0872 0.0887 0.0860 0.0860 189,634 +0.00(+0.00%)
Oct 07, 2021 0.0826 0.0881 0.0826 0.0860 101,349 +0.00(+0.00%)
Oct 06, 2021 0.0890 0.0910 0.0801 0.0860 250,245 -0.00(-2.27%)
Oct 05, 2021 0.0910 0.0951 0.0880 0.0880 57,972 -0.00(-3.72%)
Oct 04, 2021 0.0910 0.0914 0.0910 0.0914 18,032 +0.00(+3.86%)
Oct 01, 2021 0.0910 0.0910 0.0880 0.0880 24,386 -0.00(-3.19%)
Sep 30, 2021 0.0850 0.0909 0.0850 0.0909 29,547 +0.00(+3.30%)
Sep 29, 2021 0.0900 0.0909 0.0862 0.0880 64,718 -0.01(-7.47%)
Sep 28, 2021 0.0956 0.0956 0.0864 0.0951 718,388 +0.00(+3.37%)
Sep 27, 2021 0.0950 0.0994 0.0890 0.0920 206,339 -0.00(-3.06%)
Sep 24, 2021 0.0890 0.0994 0.0890 0.0949 112,911 +0.01(+9.08%)
Sep 23, 2021 0.0919 0.0919 0.0860 0.0870 119,018 +0.00(+1.16%)
Sep 22, 2021 0.0863 0.0870 0.0851 0.0860 53,635 +0.00(+2.02%)
Sep 21, 2021 0.0850 0.0864 0.0843 0.0843 142,198 -0.00(-3.10%)
Sep 20, 2021 0.0780 0.0892 0.0780 0.0870 367,863 -0.00(-2.25%)
Sep 17, 2021 0.0860 0.0943 0.0860 0.0890 70,997 +0.00(+2.65%)
Sep 16, 2021 0.0912 0.0912 0.0843 0.0867 251,104 -0.00(-1.48%)
Sep 15, 2021 0.0911 0.0949 0.0861 0.0880 205,166 -0.00(-2.22%)
Sep 14, 2021 0.0900 0.0992 0.0887 0.0900 102,836 +0.00(+0.00%)
Sep 13, 2021 0.0862 0.0900 0.0862 0.0900 376,507 +0.00(+0.00%)
Sep 10, 2021 0.0823 0.0954 0.0823 0.0900 254,198 -0.00(-1.64%)
Sep 09, 2021 0.0958 0.0997 0.0900 0.0915 166,592 -0.00(-3.68%)
Sep 08, 2021 0.0868 0.0951 0.0868 0.0950 30,007 +0.00(+3.49%)
Sep 07, 2021 0.0966 0.1000 0.0906 0.0918 70,050 -0.01(-7.27%)
Sep 03, 2021 0.0922 0.1000 0.0883 0.0990 179,736 +0.01(+8.32%)
Sep 02, 2021 0.0900 0.0914 0.0880 0.0914 71,374 +0.00(+3.86%)
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.