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 )

0.0512 -0.0020 (-3.76%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 (%)
Aug 31, 2018 0.0646 0.0646 0.0646 0 -0.00(-4.72%)
Aug 30, 2018 0.0604 0.0678 0.0597 0.0678 57,319 +0.01(+14.72%)
Aug 29, 2018 0.0589 0.0611 0.0589 0.0591 5,336 +0.00(+0.17%)
Aug 28, 2018 0.0630 0.0633 0.0590 0.0590 41,570 -0.01(-14.49%)
Aug 27, 2018 0.0655 0.0690 0.0625 0.0690 7,669 +0.00(+0.00%)
Aug 24, 2018 0.0720 0.0727 0.0603 0.0690 167,000 -0.00(-1.43%)
Aug 23, 2018 0.0800 0.0800 0.0662 0.0700 27,294 -0.00(-5.41%)
Aug 22, 2018 0.0519 0.0800 0.0519 0.0740 162,392 +0.02(+27.59%)
Aug 21, 2018 0.0516 0.0580 0.0513 0.0580 41,445 +0.00(+0.00%)
Aug 20, 2018 0.0489 0.0600 0.0489 0.0580 4,523 +0.01(+10.69%)
Aug 17, 2018 0.0543 0.0623 0.0524 0.0524 13,900 -0.01(-14.94%)
Aug 16, 2018 0.0570 0.0616 0.0516 0.0616 22,830 +0.00(+6.21%)
Aug 15, 2018 0.0584 0.0590 0.0522 0.0580 25,415 -0.00(-5.07%)
Aug 14, 2018 0.0510 0.0641 0.0510 0.0611 114,900 +0.01(+11.90%)
Aug 13, 2018 0.0629 0.0635 0.0527 0.0546 18,381 -0.00(-0.36%)
Aug 10, 2018 0.0651 0.0651 0.0536 0.0548 56,300 -0.01(-14.64%)
Aug 09, 2018 0.0520 0.0649 0.0520 0.0642 24,538 +0.00(+2.07%)
Aug 08, 2018 0.0574 0.0629 0.0542 0.0629 48,621 +0.01(+9.58%)
Aug 07, 2018 0.0666 0.0666 0.0512 0.0574 42,151 +0.01(+11.89%)
Aug 06, 2018 0.0525 0.0700 0.0500 0.0513 23,515 -0.00(-6.73%)
Aug 03, 2018 0.0520 0.0600 0.0520 0.0550 73,200 -0.00(-8.03%)
Aug 02, 2018 0.0513 0.0599 0.0513 0.0598 17,616 -0.00(-0.17%)
Aug 01, 2018 0.0550 0.0599 0.0513 0.0599 138,720 +0.00(+1.70%)
Jul 31, 2018 0.0551 0.0600 0.0551 0.0589 19,287 -0.00(-1.83%)
Jul 30, 2018 0.0560 0.0600 0.0551 0.0600 22,600 -0.01(-9.23%)
Jul 27, 2018 0.0624 0.0672 0.0586 0.0661 41,800 +0.00(+5.93%)
Jul 26, 2018 0.0535 0.0636 0.0535 0.0624 24,044 +0.01(+12.64%)
Jul 25, 2018 0.0623 0.0649 0.0554 0.0554 40,925 -0.01(-10.65%)
Jul 24, 2018 0.0480 0.0645 0.0480 0.0620 313,140 +0.01(+12.73%)
Jul 23, 2018 0.0621 0.0650 0.0550 0.0550 156,664 -0.01(-13.93%)
Jul 20, 2018 0.0635 0.0639 0.0558 0.0639 14,296 +0.00(+2.57%)
Jul 19, 2018 0.0585 0.0651 0.0550 0.0623 171,553 +0.01(+14.73%)
Jul 18, 2018 0.0689 0.0689 0.0543 0.0543 142,912 -0.01(-18.96%)
Jul 17, 2018 0.0680 0.0683 0.0595 0.0670 55,904 +0.01(+9.48%)
Jul 16, 2018 0.0673 0.0673 0.0611 0.0612 57,295 -0.01(-11.30%)
Jul 13, 2018 0.0700 0.0700 0.0640 0.0690 136,305 -0.00(-0.86%)
Jul 12, 2018 0.0733 0.0670 0.0696 36,620 +0.00(+2.29%)
Jul 11, 2018 0.0700 0.0735 0.0670 0.0680 97,000 -0.01(-7.43%)
Jul 10, 2018 0.0700 0.0739 0.0686 0.0735 13,028 +0.00(+6.52%)
Jul 09, 2018 0.0750 0.0750 0.0690 0.0690 238,375 -0.00(-4.96%)
Jul 06, 2018 0.0714 0.0775 0.0700 0.0726 36,283 -0.01(-10.48%)
Jul 05, 2018 0.0701 0.0811 0.0701 0.0811 3,834 +0.00(+0.25%)
Jul 03, 2018 0.0809 0.0809 0.0809 0 +0.00(+0.12%)
Jul 02, 2018 0.0700 0.0808 0.0700 0.0808 1,100 +0.01(+12.22%)
Jun 29, 2018 0.0817 0.0817 0.0720 0.0720 13,750 +0.00(+2.86%)
Jun 28, 2018 0.0750 0.0759 0.0700 0.0700 52,090 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0700 0.0700 0.0700 1,200 -0.01(-12.61%)
Jun 26, 2018 0.0726 0.0801 0.0700 0.0801 72,200 +0.00(+0.44%)
Jun 25, 2018 0.0720 0.0838 0.0715 0.0798 32,600 +0.00(+2.37%)
Jun 22, 2018 0.0730 0.0820 0.0730 0.0779 57,134 +0.00(+5.27%)
Jun 21, 2018 0.0826 0.0838 0.0731 0.0740 55,545 -0.01(-10.41%)
Jun 20, 2018 0.0703 0.0826 0.0703 0.0826 65,545 +0.01(+7.27%)
Jun 19, 2018 0.0770 0.0770 0.0727 0.0770 41,500 +0.00(+0.13%)
Jun 18, 2018 0.0770 0.0799 0.0691 0.0769 21,550 -0.00(-3.75%)
Jun 15, 2018 0.0790 0.0790 0.0799 279,539 +0.00(+1.14%)
Jun 14, 2018 0.0718 0.0819 0.0718 0.0790 40,016 -0.00(-1.25%)
Jun 13, 2018 0.0719 0.0800 0.0716 0.0800 275,365 +0.00(+5.26%)
Jun 12, 2018 0.0807 0.0807 0.0691 0.0760 205,000 -0.00(-1.30%)
Jun 11, 2018 0.0787 0.0857 0.0770 0.0770 144,480 -0.00(-1.91%)
Jun 08, 2018 0.0845 0.0846 0.0785 0.0785 15,200 -0.00(-0.63%)
Jun 07, 2018 0.0821 0.0822 0.0790 0.0790 60,500 -0.00(-4.93%)
Jun 06, 2018 0.0776 0.0927 0.0764 0.0831 107,600 -0.01(-5.68%)
Jun 05, 2018 0.0800 0.0881 0.0780 0.0881 197,615 +0.01(+10.12%)
Jun 04, 2018 0.0852 0.0869 0.0800 0.0800 60,250 -0.01(-11.01%)
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.