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 )

0.0586 +0.0012 (+2.09%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 19, 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 (%)
Jan 31, 2019 0.0382 0.0452 0.0382 0.0452 86,100 +0.01(+23.16%)
Jan 30, 2019 0.0400 0.0415 0.0367 0.0367 24,143 +0.00(+0.00%)
Jan 29, 2019 0.0368 0.0368 0.0367 0.0367 8,414 -0.00(-11.14%)
Jan 28, 2019 0.0415 0.0415 0.0366 0.0413 39,544 +0.00(+12.53%)
Jan 25, 2019 0.0400 0.0415 0.0367 0.0367 31,100 -0.00(-9.38%)
Jan 24, 2019 0.0415 0.0415 0.0367 0.0405 61,383 +0.00(+10.35%)
Jan 23, 2019 0.0398 0.0400 0.0367 0.0367 33,470 -0.01(-16.21%)
Jan 22, 2019 0.0400 0.0438 0.0400 0.0438 91,012 +0.00(+9.50%)
Jan 18, 2019 0.0429 0.0429 0.0400 0.0400 126,500 -0.00(-6.76%)
Jan 17, 2019 0.0400 0.0429 0.0400 0.0429 34,575 +0.00(+7.25%)
Jan 16, 2019 0.0366 0.0400 0.0366 0.0400 10,784 +0.00(+0.00%)
Jan 15, 2019 0.0395 0.0400 0.0395 0.0400 1,210 -0.01(-13.61%)
Jan 14, 2019 0.0400 0.0478 0.0400 0.0463 60,235 +0.01(+15.75%)
Jan 11, 2019 0.0403 0.0491 0.0400 0.0400 25,300 +0.00(+0.00%)
Jan 10, 2019 0.0404 0.0404 0.0388 0.0400 22,132 +0.00(+8.99%)
Jan 09, 2019 0.0410 0.0430 0.0361 0.0367 81,699 -0.01(-21.41%)
Jan 08, 2019 0.0364 0.0467 0.0364 0.0467 22,421 +0.00(+3.78%)
Jan 07, 2019 0.0425 0.0462 0.0400 0.0450 292,926 +0.00(+7.14%)
Jan 04, 2019 0.0390 0.0420 0.0375 0.0420 421,200 +0.00(+4.74%)
Jan 03, 2019 0.0390 0.0401 0.0390 0.0401 11,368 +0.00(+2.82%)
Jan 02, 2019 0.0360 0.0400 0.0351 0.0390 126,900 -0.01(-14.85%)
Dec 31, 2018 0.0355 0.0460 0.0355 0.0458 239,100 +0.01(+26.87%)
Dec 28, 2018 0.0400 0.0403 0.0342 0.0361 733,100 -0.00(-9.75%)
Dec 27, 2018 0.0380 0.0428 0.0380 0.0400 125,342 +0.00(+5.26%)
Dec 26, 2018 0.0330 0.0432 0.0330 0.0380 33,098 +0.00(+0.26%)
Dec 24, 2018 0.0375 0.0418 0.0370 0.0379 20,500 -0.01(-14.64%)
Dec 21, 2018 0.0381 0.0457 0.0370 0.0444 10,100 +0.01(+15.32%)
Dec 20, 2018 0.0420 0.0420 0.0385 0.0385 151,729 -0.00(-8.33%)
Dec 19, 2018 0.0420 0.0447 0.0396 0.0420 18,793 -0.00(-6.67%)
Dec 18, 2018 0.0410 0.0450 0.0410 0.0450 72,491 +0.00(+0.00%)
Dec 17, 2018 0.0399 0.0450 0.0395 0.0450 53,875 +0.00(+0.00%)
Dec 14, 2018 0.0403 0.0450 0.0400 0.0450 50,400 +0.00(+12.22%)
Dec 13, 2018 0.0440 0.0440 0.0398 0.0401 3,000 -0.01(-17.15%)
Dec 12, 2018 0.0435 0.0485 0.0435 0.0484 15,410 +0.00(+7.56%)
Dec 11, 2018 0.0412 0.0511 0.0412 0.0450 133,900 +0.00(+2.51%)
Dec 10, 2018 0.0461 0.0540 0.0434 0.0439 5,500 -0.01(-12.72%)
Dec 07, 2018 0.0454 0.0503 0.0436 0.0503 90,700 +0.00(+2.65%)
Dec 06, 2018 0.0496 0.0520 0.0440 0.0490 273,884 -0.01(-9.76%)
Dec 04, 2018 0.0510 0.0543 0.0456 0.0543 210,900 +0.00(+8.60%)
Dec 03, 2018 0.0481 0.0508 0.0431 0.0500 51,615 +0.01(+11.11%)
Nov 30, 2018 0.0474 0.0500 0.0438 0.0450 136,800 -0.01(-16.51%)
Nov 29, 2018 0.0495 0.0580 0.0451 0.0539 283,500 +0.01(+13.47%)
Nov 28, 2018 0.0497 0.0497 0.0454 0.0475 54,901 +0.01(+22.42%)
Nov 27, 2018 0.0433 0.0453 0.0380 0.0388 69,058 -0.00(-3.00%)
Nov 26, 2018 0.0414 0.0420 0.0361 0.0400 89,940 -0.00(-3.38%)
Nov 23, 2018 0.0378 0.0414 0.0378 0.0414 15,400 -0.00(-1.43%)
Nov 21, 2018 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Nov 20, 2018 0.0419 0.0419 0.0400 0.0400 55,000 -0.00(-4.76%)
Nov 19, 2018 0.0417 0.0450 0.0380 0.0420 77,000 +0.00(+0.00%)
Nov 16, 2018 0.0444 0.0460 0.0361 0.0420 27,700 +0.00(+0.96%)
Nov 15, 2018 0.0402 0.0441 0.0400 0.0416 135,000 -0.00(-3.48%)
Nov 14, 2018 0.0487 0.0501 0.0401 0.0431 177,543 -0.01(-11.32%)
Nov 13, 2018 0.0528 0.0528 0.0486 0.0486 36,295 -0.00(-3.76%)
Nov 12, 2018 0.0568 0.0568 0.0450 0.0505 118,751 -0.00(-4.54%)
Nov 09, 2018 0.0430 0.0569 0.0430 0.0529 17,100 +0.00(+9.98%)
Nov 08, 2018 0.0549 0.0549 0.0481 0.0481 9,193 -0.00(-0.62%)
Nov 07, 2018 0.0555 0.0555 0.0484 0.0484 3,000 +0.00(+0.83%)
Nov 06, 2018 0.0549 0.0568 0.0480 0.0480 30,098 -0.00(-3.23%)
Nov 05, 2018 0.0470 0.0507 0.0459 0.0496 36,872 -0.01(-11.43%)
Nov 02, 2018 0.0500 0.0560 0.0484 0.0560 75,900 +0.00(+8.32%)
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.