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 (%)
Sep 30, 2020 0.0500 0.0500 0.0450 0.0451 40,000 -0.00(-1.96%)
Sep 29, 2020 0.0436 0.0493 0.0436 0.0460 111,941 -0.00(-1.71%)
Sep 28, 2020 0.0441 0.0522 0.0441 0.0468 138,751 -0.00(-5.07%)
Sep 25, 2020 0.0488 0.0505 0.0461 0.0493 31,400 +0.00(+2.92%)
Sep 24, 2020 0.0530 0.0530 0.0460 0.0479 43,327 +0.00(+0.21%)
Sep 23, 2020 0.0530 0.0530 0.0460 0.0478 272,690 +0.00(+3.91%)
Sep 22, 2020 0.0460 0.0500 0.0460 0.0460 35,281 -0.00(-4.96%)
Sep 21, 2020 0.0421 0.0530 0.0421 0.0484 372,359 -0.00(-6.02%)
Sep 18, 2020 0.0481 0.0534 0.0481 0.0515 26,300 +0.00(+5.10%)
Sep 17, 2020 0.0497 0.0535 0.0460 0.0490 102,615 -0.00(-3.92%)
Sep 16, 2020 0.0549 0.0549 0.0500 0.0510 105,252 -0.00(-2.30%)
Sep 15, 2020 0.0530 0.0553 0.0485 0.0522 16,267 -0.00(-1.69%)
Sep 14, 2020 0.0478 0.0559 0.0478 0.0531 98,970 +0.00(+0.19%)
Sep 11, 2020 0.0450 0.0531 0.0450 0.0530 185,000 +0.00(+9.96%)
Sep 10, 2020 0.0478 0.0560 0.0478 0.0482 109,988 -0.00(-5.49%)
Sep 09, 2020 0.0475 0.0520 0.0475 0.0510 160,710 -0.00(-1.92%)
Sep 08, 2020 0.0520 0.0556 0.0450 0.0520 346,509 +0.00(+2.36%)
Sep 04, 2020 0.0580 0.0580 0.0482 0.0508 74,700 +0.00(+1.40%)
Sep 03, 2020 0.0546 0.0550 0.0462 0.0501 77,805 +0.00(+0.20%)
Sep 02, 2020 0.0547 0.0552 0.0445 0.0500 225,197 +0.00(+1.42%)
Sep 01, 2020 0.0479 0.0525 0.0477 0.0493 38,540 -0.00(-5.19%)
Aug 31, 2020 0.0510 0.0540 0.0470 0.0520 68,276 -0.00(-4.76%)
Aug 28, 2020 0.0575 0.0600 0.0489 0.0546 208,100 +0.00(+8.12%)
Aug 27, 2020 0.0534 0.0544 0.0505 0.0505 37,656 -0.00(-7.17%)
Aug 26, 2020 0.0550 0.0566 0.0501 0.0544 151,541 +0.00(+0.18%)
Aug 25, 2020 0.0540 0.0552 0.0500 0.0543 181,723 +0.00(+2.45%)
Aug 24, 2020 0.0510 0.0548 0.0510 0.0530 105,715 +0.00(+0.95%)
Aug 21, 2020 0.0583 0.0583 0.0500 0.0525 114,500 -0.00(-4.55%)
Aug 20, 2020 0.0574 0.0574 0.0500 0.0550 115,958 +0.00(+9.78%)
Aug 19, 2020 0.0617 0.0617 0.0501 0.0501 711,129 -0.01(-14.21%)
Aug 18, 2020 0.0615 0.0618 0.0584 0.0584 76,725 -0.00(-4.11%)
Aug 17, 2020 0.0650 0.0650 0.0560 0.0609 87,667 +0.00(+7.79%)
Aug 14, 2020 0.0590 0.0614 0.0560 0.0565 460,000 -0.00(-4.24%)
Aug 13, 2020 0.0560 0.0608 0.0560 0.0590 160,854 +0.00(+6.31%)
Aug 12, 2020 0.0650 0.0650 0.0551 0.0555 663,237 -0.01(-9.17%)
Aug 11, 2020 0.0573 0.0625 0.0552 0.0611 467,804 +0.00(+1.83%)
Aug 10, 2020 0.0640 0.0649 0.0559 0.0600 173,800 -0.00(-6.25%)
Aug 07, 2020 0.0600 0.0651 0.0580 0.0640 327,300 +0.01(+9.40%)
Aug 06, 2020 0.0501 0.0600 0.0501 0.0585 457,526 +0.00(+0.86%)
Aug 05, 2020 0.0584 0.0619 0.0570 0.0580 401,657 +0.00(+1.75%)
Aug 04, 2020 0.0550 0.0600 0.0500 0.0570 631,808 +0.00(+0.53%)
Aug 03, 2020 0.0600 0.0670 0.0508 0.0567 52,159 +0.00(+2.90%)
Jul 31, 2020 0.0580 0.0609 0.0530 0.0551 89,600 +0.00(+3.96%)
Jul 30, 2020 0.0537 0.0537 0.0500 0.0530 250,581 +0.00(+1.92%)
Jul 29, 2020 0.0601 0.0601 0.0510 0.0520 380,039 -0.00(-6.98%)
Jul 28, 2020 0.0665 0.0756 0.0540 0.0559 1,177,445 -0.01(-17.79%)
Jul 27, 2020 0.0460 0.0760 0.0460 0.0680 1,663,534 +0.02(+42.26%)
Jul 24, 2020 0.0400 0.0478 0.0395 0.0478 168,000 +0.01(+21.32%)
Jul 23, 2020 0.0365 0.0395 0.0365 0.0394 100,050 -0.00(-6.86%)
Jul 22, 2020 0.0394 0.0423 0.0394 0.0423 335,580 +0.00(+7.36%)
Jul 21, 2020 0.0390 0.0420 0.0364 0.0394 324,000 +0.00(+1.03%)
Jul 20, 2020 0.0424 0.0424 0.0365 0.0390 211,066 -0.00(-2.50%)
Jul 17, 2020 0.0400 0.0400 0.0365 0.0400 21,400 +0.00(+2.83%)
Jul 16, 2020 0.0400 0.0403 0.0385 0.0389 78,690 -0.00(-2.75%)
Jul 15, 2020 0.0416 0.0416 0.0386 0.0400 17,184 +0.00(+0.50%)
Jul 14, 2020 0.0411 0.0412 0.0363 0.0398 13,417 +0.00(+7.57%)
Jul 13, 2020 0.0388 0.0416 0.0361 0.0370 160,484 -0.00(-4.39%)
Jul 10, 2020 0.0417 0.0417 0.0356 0.0387 198,300 +0.00(+0.00%)
Jul 09, 2020 0.0359 0.0421 0.0356 0.0387 194,045 -0.00(-3.25%)
Jul 08, 2020 0.0398 0.0422 0.0390 0.0400 51,321 +0.00(+5.26%)
Jul 07, 2020 0.0400 0.0422 0.0380 0.0380 43,305 +0.00(+0.00%)
Jul 06, 2020 0.0440 0.0440 0.0347 0.0380 209,544 -0.01(-12.44%)
Jul 02, 2020 0.0346 0.0434 0.0346 0.0434 36,700 -0.00(-0.46%)
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.