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 )

0.0531 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 (%)
Feb 26, 2021 0.2100 0.2140 0.1931 0.2010 1,077,200 -0.01(-6.16%)
Feb 25, 2021 0.2368 0.2500 0.2101 0.2142 1,268,812 -0.02(-8.85%)
Feb 24, 2021 0.2300 0.2466 0.2052 0.2350 1,510,671 +0.01(+5.05%)
Feb 23, 2021 0.2065 0.2239 0.1766 0.2237 3,845,959 -0.01(-2.74%)
Feb 22, 2021 0.2582 0.2761 0.2230 0.2300 2,798,457 -0.02(-9.45%)
Feb 19, 2021 0.2454 0.2850 0.2298 0.2540 5,687,300 +0.02(+10.53%)
Feb 18, 2021 0.1989 0.2342 0.1820 0.2298 4,747,337 +0.04(+23.55%)
Feb 17, 2021 0.1800 0.1884 0.1700 0.1860 3,745,958 +0.02(+11.31%)
Feb 16, 2021 0.1517 0.1700 0.1398 0.1671 2,311,796 +0.02(+13.36%)
Feb 12, 2021 0.1600 0.1600 0.1408 0.1474 547,100 -0.00(-1.73%)
Feb 11, 2021 0.1619 0.1622 0.1482 0.1500 572,449 -0.01(-3.85%)
Feb 10, 2021 0.1694 0.1790 0.1530 0.1560 890,231 +0.00(+0.39%)
Feb 09, 2021 0.1445 0.1597 0.1445 0.1554 928,125 +0.01(+5.36%)
Feb 08, 2021 0.1690 0.1690 0.1440 0.1475 748,665 +0.00(+2.15%)
Feb 05, 2021 0.1495 0.1570 0.1401 0.1444 1,201,200 -0.00(-0.76%)
Feb 04, 2021 0.1600 0.1600 0.1430 0.1455 610,922 -0.01(-6.97%)
Feb 03, 2021 0.1575 0.1717 0.1520 0.1564 627,663 -0.01(-7.18%)
Feb 02, 2021 0.1798 0.1812 0.1580 0.1685 662,132 -0.00(-1.52%)
Feb 01, 2021 0.1610 0.1760 0.1442 0.1711 1,376,113 +0.02(+14.76%)
Jan 29, 2021 0.1446 0.1650 0.1302 0.1491 853,200 +0.01(+6.50%)
Jan 28, 2021 0.1450 0.1466 0.1316 0.1400 788,789 +0.01(+4.95%)
Jan 27, 2021 0.1600 0.1615 0.1252 0.1334 1,872,514 -0.02(-12.92%)
Jan 26, 2021 0.1798 0.1900 0.1520 0.1532 2,362,439 -0.02(-11.03%)
Jan 25, 2021 0.1485 0.1766 0.1343 0.1722 4,062,313 +0.04(+28.41%)
Jan 22, 2021 0.1264 0.1380 0.1175 0.1341 1,325,200 +0.01(+10.83%)
Jan 21, 2021 0.1250 0.1350 0.1200 0.1210 958,795 +0.00(+0.83%)
Jan 20, 2021 0.1221 0.1288 0.1135 0.1200 1,065,355 +0.00(+1.87%)
Jan 19, 2021 0.1159 0.1199 0.1126 0.1178 870,289 +0.01(+4.62%)
Jan 15, 2021 0.1085 0.1201 0.1070 0.1126 1,317,200 -0.00(-2.00%)
Jan 14, 2021 0.1200 0.1213 0.1100 0.1149 1,089,071 +0.00(+0.79%)
Jan 13, 2021 0.1050 0.1140 0.1019 0.1140 1,295,394 +0.01(+11.00%)
Jan 12, 2021 0.0932 0.1050 0.0926 0.1027 612,874 +0.01(+7.76%)
Jan 11, 2021 0.1067 0.1068 0.0931 0.0953 806,020 -0.01(-7.48%)
Jan 08, 2021 0.1100 0.1124 0.1008 0.1030 818,400 -0.00(-3.92%)
Jan 07, 2021 0.1200 0.1200 0.1022 0.1072 417,193 -0.01(-6.62%)
Jan 06, 2021 0.1200 0.1250 0.1050 0.1148 580,008 +0.01(+6.39%)
Jan 05, 2021 0.0928 0.1109 0.0916 0.1079 930,579 +0.02(+19.89%)
Jan 04, 2021 0.0917 0.0950 0.0830 0.0900 291,613 +0.00(+2.04%)
Dec 31, 2020 0.0882 0.0882 0.0882 186,710 -0.00(-0.23%)
Dec 30, 2020 0.1000 0.1000 0.0790 0.0884 186,710 +0.00(+2.08%)
Dec 29, 2020 0.1000 0.1000 0.0816 0.0866 1,721,836 -0.02(-17.91%)
Dec 28, 2020 0.0901 0.1115 0.0860 0.1055 1,102,895 +0.02(+16.96%)
Dec 24, 2020 0.0898 0.0946 0.0851 0.0902 417,100 +0.00(+0.33%)
Dec 23, 2020 0.0780 0.0899 0.0764 0.0899 616,015 +0.00(+5.27%)
Dec 22, 2020 0.0800 0.0870 0.0770 0.0854 284,970 +0.01(+9.07%)
Dec 21, 2020 0.0770 0.0783 0.0750 0.0783 318,715 -0.00(-0.51%)
Dec 18, 2020 0.0880 0.0880 0.0750 0.0787 395,400 -0.01(-9.33%)
Dec 17, 2020 0.0745 0.0872 0.0701 0.0868 536,174 +0.02(+23.65%)
Dec 16, 2020 0.0759 0.0768 0.0700 0.0702 1,163,201 -0.01(-10.80%)
Dec 15, 2020 0.0783 0.0787 0.0738 0.0787 394,774 +0.00(+1.16%)
Dec 14, 2020 0.0800 0.0800 0.0777 0.0778 198,843 -0.00(-0.51%)
Dec 11, 2020 0.0805 0.0828 0.0730 0.0782 358,000 -0.00(-2.62%)
Dec 10, 2020 0.0850 0.0875 0.0786 0.0803 306,092 -0.00(-1.83%)
Dec 09, 2020 0.0868 0.0875 0.0800 0.0818 139,567 -0.01(-6.08%)
Dec 08, 2020 0.0765 0.0938 0.0765 0.0871 68,372 +0.00(+2.96%)
Dec 07, 2020 0.0877 0.0877 0.0767 0.0846 1,070,557 -0.00(-1.63%)
Dec 04, 2020 0.0801 0.0900 0.0801 0.0860 495,700 -0.00(-5.29%)
Dec 03, 2020 0.0835 0.1020 0.0835 0.0908 658,555 -0.01(-6.00%)
Dec 02, 2020 0.0950 0.0990 0.0869 0.0966 1,177,804 +0.01(+9.77%)
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.