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 )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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 (%)
May 16, 2024 0.0500 0.0500 0.0490 0.0497 32,402 -0.00(-0.60%)
May 15, 2024 0.0493 0.0500 0.0477 0.0500 37,553 +0.00(+3.95%)
May 14, 2024 0.0495 0.0495 0.0481 0.0481 7,477 -0.00(-3.02%)
May 13, 2024 0.0503 0.0503 0.0478 0.0496 14,283 +0.00(+0.20%)
May 10, 2024 0.0484 0.0495 0.0480 0.0495 45,100 +0.00(+0.00%)
May 09, 2024 0.0500 0.0506 0.0469 0.0495 787,127 -0.00(-2.75%)
May 08, 2024 0.0481 0.0514 0.0480 0.0509 196,492 +0.00(+2.41%)
May 07, 2024 0.0506 0.0511 0.0474 0.0497 311,592 -0.00(-6.40%)
May 06, 2024 0.0510 0.0531 0.0500 0.0531 66,191 +0.00(+3.71%)
May 03, 2024 0.0525 0.0525 0.0497 0.0512 339,850 -0.00(-3.76%)
May 02, 2024 0.0511 0.0552 0.0510 0.0532 27,176 +0.00(+1.92%)
May 01, 2024 0.0529 0.0549 0.0509 0.0522 45,418 -0.00(-2.43%)
Apr 30, 2024 0.0547 0.0547 0.0509 0.0535 48,261 -0.00(-2.90%)
Apr 29, 2024 0.0581 0.0581 0.0512 0.0551 43,935 -0.00(-5.00%)
Apr 26, 2024 0.0516 0.0581 0.0514 0.0580 74,147 +0.00(+2.65%)
Apr 25, 2024 0.0542 0.0565 0.0536 0.0565 18,415 +0.00(+1.99%)
Apr 24, 2024 0.0550 0.0556 0.0520 0.0554 176,918 -0.00(-6.89%)
Apr 23, 2024 0.0550 0.0595 0.0520 0.0595 115,422 +0.00(+3.66%)
Apr 22, 2024 0.0577 0.0587 0.0567 0.0574 51,956 -0.00(-2.05%)
Apr 19, 2024 0.0565 0.0586 0.0550 0.0586 49,158 +0.00(+2.09%)
Apr 18, 2024 0.0597 0.0597 0.0540 0.0574 72,381 -0.00(-2.55%)
Apr 17, 2024 0.0564 0.0591 0.0542 0.0589 58,447 +0.00(+2.97%)
Apr 16, 2024 0.0551 0.0583 0.0515 0.0572 133,540 -0.00(-2.22%)
Apr 15, 2024 0.0592 0.0592 0.0551 0.0585 48,286 -0.00(-0.68%)
Apr 12, 2024 0.0572 0.0589 0.0551 0.0589 134,508 +0.00(+3.33%)
Apr 11, 2024 0.0573 0.0589 0.0551 0.0570 93,900 +0.00(+3.07%)
Apr 10, 2024 0.0572 0.0590 0.0553 0.0553 20,167 -0.00(-3.15%)
Apr 09, 2024 0.0576 0.0576 0.0552 0.0571 20,024 +0.00(+0.71%)
Apr 08, 2024 0.0539 0.0588 0.0538 0.0567 442,780 -0.00(-3.90%)
Apr 05, 2024 0.0610 0.0610 0.0582 0.0590 44,473 -0.00(-0.17%)
Apr 04, 2024 0.0588 0.0612 0.0580 0.0591 600,240 +0.00(+0.00%)
Apr 03, 2024 0.0560 0.0596 0.0560 0.0591 137,942 +0.00(+1.90%)
Apr 02, 2024 0.0580 0.0580 0.0580 0.0580 1,529 -0.00(-0.51%)
Apr 01, 2024 0.0578 0.0608 0.0577 0.0583 106,189 +0.00(+0.87%)
Mar 28, 2024 0.0541 0.0671 0.0541 0.0578 268,834 -0.00(-4.78%)
Mar 27, 2024 0.0671 0.0671 0.0581 0.0607 36,994 -0.00(-3.65%)
Mar 26, 2024 0.0617 0.0643 0.0599 0.0630 90,242 +0.00(+5.18%)
Mar 25, 2024 0.0615 0.0627 0.0590 0.0599 48,947 -0.00(-5.22%)
Mar 22, 2024 0.0623 0.0632 0.0605 0.0632 31,350 +0.00(+5.33%)
Mar 21, 2024 0.0618 0.0630 0.0600 0.0600 70,050 -0.00(-3.38%)
Mar 20, 2024 0.0618 0.0621 0.0618 0.0621 19,952 -0.00(-1.11%)
Mar 19, 2024 0.0627 0.0671 0.0618 0.0628 110,929 -0.00(-6.41%)
Mar 18, 2024 0.0645 0.0671 0.0621 0.0671 100,918 +0.00(+3.87%)
Mar 15, 2024 0.0641 0.0646 0.0619 0.0646 10,380 +0.00(+0.00%)
Mar 14, 2024 0.0649 0.0649 0.0619 0.0646 86,144 -0.00(-2.71%)
Mar 13, 2024 0.0670 0.0670 0.0630 0.0664 10,567 +0.00(+3.75%)
Mar 12, 2024 0.0671 0.0671 0.0640 0.0640 22,933 -0.00(-4.05%)
Mar 11, 2024 0.0667 0.0671 0.0635 0.0667 29,250 -0.00(-1.04%)
Mar 08, 2024 0.0656 0.0674 0.0656 0.0674 9,051 +0.00(+0.60%)
Mar 07, 2024 0.0636 0.0674 0.0636 0.0670 76,108 -0.00(-1.18%)
Mar 06, 2024 0.0623 0.0697 0.0623 0.0678 120,975 +0.00(+4.31%)
Mar 05, 2024 0.0637 0.0656 0.0637 0.0650 69,008 +0.00(+0.00%)
Mar 04, 2024 0.0670 0.0705 0.0645 0.0650 105,483 -0.00(-2.26%)
Mar 01, 2024 0.0720 0.0729 0.0665 0.0665 157,341 -0.00(-5.00%)
Feb 29, 2024 0.0722 0.0727 0.0700 0.0700 171,106 -0.00(-3.05%)
Feb 28, 2024 0.0721 0.0722 0.0721 0.0722 3,000 +0.00(+2.41%)
Feb 27, 2024 0.0726 0.0726 0.0705 0.0705 4,960 +0.00(+0.86%)
Feb 26, 2024 0.0663 0.0715 0.0647 0.0699 326,392 +0.01(+7.70%)
Feb 23, 2024 0.0570 0.0652 0.0570 0.0649 107,630 +0.00(+4.68%)
Feb 22, 2024 0.0625 0.0634 0.0617 0.0620 72,884 +0.00(+0.00%)
Feb 21, 2024 0.0618 0.0620 0.0595 0.0620 78,810 +0.00(+2.99%)
Feb 20, 2024 0.0600 0.0630 0.0587 0.0602 114,354 -0.00(-4.29%)
Feb 16, 2024 0.0633 0.0633 0.0629 0.0629 16,049 -0.00(-0.32%)
Feb 15, 2024 0.0621 0.0640 0.0603 0.0631 97,941 +0.00(+4.64%)
Feb 14, 2024 0.0620 0.0632 0.0603 0.0603 93,763 -0.00(-2.43%)
Feb 13, 2024 0.0566 0.0642 0.0566 0.0618 147,264 -0.00(-2.52%)
Feb 12, 2024 0.0603 0.0662 0.0603 0.0634 136,324 -0.00(-2.46%)
Feb 09, 2024 0.0650 0.0674 0.0650 0.0650 219,355 -0.00(-3.70%)
Feb 08, 2024 0.0655 0.0675 0.0650 0.0675 62,694 +0.00(+2.27%)
Feb 07, 2024 0.0656 0.0680 0.0650 0.0660 53,421 +0.00(+1.23%)
Feb 06, 2024 0.0679 0.0679 0.0651 0.0652 137,444 -0.00(-5.37%)
Feb 05, 2024 0.0650 0.0691 0.0649 0.0689 94,555 +0.00(+2.38%)
Feb 02, 2024 0.0706 0.0706 0.0655 0.0673 195,939 -0.00(-4.81%)
Feb 01, 2024 0.0700 0.0710 0.0688 0.0707 43,521 +0.00(+0.00%)
Jan 31, 2024 0.0709 0.0713 0.0702 0.0707 38,483 -0.00(-0.70%)
Jan 30, 2024 0.0700 0.0712 0.0700 0.0712 128,905 +0.00(+1.28%)
Jan 29, 2024 0.0695 0.0716 0.0695 0.0703 57,108 +0.00(+0.14%)
Jan 26, 2024 0.0700 0.0727 0.0700 0.0702 303,410 -0.00(-2.50%)
Jan 25, 2024 0.0726 0.0726 0.0710 0.0720 95,762 +0.00(+1.12%)
Jan 24, 2024 0.0800 0.0800 0.0700 0.0712 46,225 -0.00(-0.28%)
Jan 23, 2024 0.0730 0.0749 0.0714 0.0714 57,400 -0.00(-3.64%)
Jan 22, 2024 0.0730 0.0742 0.0730 0.0741 36,435 +0.00(+1.51%)
Jan 19, 2024 0.0747 0.0747 0.0700 0.0730 224,849 -0.00(-0.14%)
Jan 18, 2024 0.0748 0.0761 0.0731 0.0731 213,535 -0.00(-3.56%)
Jan 17, 2024 0.0758 0.0758 0.0758 0.0758 1,000 +0.00(+2.29%)
Jan 16, 2024 0.0772 0.0772 0.0741 0.0741 66,733 -0.00(-2.88%)
Jan 12, 2024 0.0800 0.0800 0.0700 0.0763 95,359 +0.00(+0.39%)
Jan 11, 2024 0.0700 0.0780 0.0700 0.0760 9,949 +0.00(+1.88%)
Jan 10, 2024 0.0766 0.0785 0.0735 0.0746 101,199 +0.00(+4.34%)
Jan 09, 2024 0.0700 0.0739 0.0700 0.0715 37,911 -0.00(-0.69%)
Jan 08, 2024 0.0731 0.0752 0.0711 0.0720 112,100 -0.00(-2.04%)
Jan 05, 2024 0.0736 0.0745 0.0735 0.0735 22,350 -0.00(-0.68%)
Jan 04, 2024 0.0753 0.0753 0.0740 0.0740 62,108 -0.00(-0.67%)
Jan 03, 2024 0.0718 0.0745 0.0704 0.0745 179,883 +0.00(+1.50%)
Jan 02, 2024 0.0738 0.0747 0.0718 0.0734 87,520 +0.00(+0.14%)
Dec 29, 2023 0.0690 0.0751 0.0690 0.0733 248,720 +0.00(+1.81%)
Dec 28, 2023 0.0725 0.0746 0.0719 0.0720 165,575 -0.00(-4.51%)
Dec 27, 2023 0.0751 0.0759 0.0725 0.0754 46,615 +0.00(+0.53%)
Dec 26, 2023 0.0750 0.0800 0.0728 0.0750 137,028 +0.00(+0.13%)
Dec 22, 2023 0.0770 0.0770 0.0730 0.0749 107,864 -0.00(-2.22%)
Dec 21, 2023 0.0762 0.0781 0.0740 0.0766 93,030 -0.00(-0.65%)
Dec 20, 2023 0.0785 0.0785 0.0749 0.0771 443,045 +0.00(+0.26%)
Dec 19, 2023 0.0740 0.0785 0.0740 0.0769 288,302 -0.00(-0.77%)
Dec 18, 2023 0.0785 0.0785 0.0752 0.0775 99,500 -0.00(-0.13%)
Dec 15, 2023 0.0781 0.0786 0.0776 0.0776 108,856 -0.00(-0.64%)
Dec 14, 2023 0.0740 0.0785 0.0740 0.0781 275,752 +0.00(+5.54%)
Dec 13, 2023 0.0760 0.0778 0.0740 0.0740 96,479 -0.00(-2.63%)
Dec 12, 2023 0.0745 0.0775 0.0745 0.0760 74,300 -0.00(-1.43%)
Dec 11, 2023 0.0731 0.0773 0.0731 0.0771 96,600 +0.00(+6.64%)
Dec 08, 2023 0.0766 0.0775 0.0723 0.0723 296,825 -0.00(-4.11%)
Dec 07, 2023 0.0757 0.0766 0.0750 0.0754 73,738 -0.00(-0.79%)
Dec 06, 2023 0.0789 0.0789 0.0750 0.0760 52,421 -0.00(-2.56%)
Dec 05, 2023 0.0760 0.0780 0.0750 0.0780 186,583 +0.00(+0.00%)
Dec 04, 2023 0.0777 0.0780 0.0775 0.0780 31,897 +0.00(+1.56%)
Dec 01, 2023 0.0789 0.0789 0.0761 0.0768 78,020 +0.00(+0.79%)
Nov 30, 2023 0.0773 0.0790 0.0741 0.0762 109,234 -0.00(-3.54%)
Nov 29, 2023 0.0790 0.0790 0.0771 0.0790 101,290 +0.00(+2.86%)
Nov 28, 2023 0.0789 0.0805 0.0749 0.0768 176,311 -0.00(-4.12%)
Nov 27, 2023 0.0783 0.0803 0.0762 0.0801 41,071 -0.00(-1.35%)
Nov 24, 2023 0.0787 0.0812 0.0787 0.0812 12,305 +0.00(+2.27%)
Nov 22, 2023 0.0804 0.0804 0.0757 0.0794 62,846 -0.00(-1.24%)
Nov 21, 2023 0.0810 0.0810 0.0785 0.0804 14,000 +0.00(+1.64%)
Nov 20, 2023 0.0816 0.0830 0.0757 0.0791 78,456 -0.00(-3.42%)
Nov 17, 2023 0.0831 0.0838 0.0786 0.0819 42,500 +0.00(+0.99%)
Nov 16, 2023 0.0824 0.0838 0.0795 0.0811 79,770 -0.00(-3.34%)
Nov 14, 2023 0.0839 34,000 -0.00(-3.56%)
Nov 13, 2023 0.0770 0.0875 0.0770 0.0870 39,500 +0.00(+0.12%)
Nov 10, 2023 0.1000 0.1000 0.0828 0.0869 328,450 +0.00(+2.00%)
Nov 09, 2023 0.0849 0.0852 0.0848 0.0852 44,252 -0.00(-2.52%)
Nov 08, 2023 0.0875 0.0875 0.0850 0.0874 96,000 +0.00(+2.70%)
Nov 07, 2023 0.0750 0.0851 0.0750 0.0851 16,134 -0.00(-1.28%)
Nov 06, 2023 0.0883 0.0920 0.0850 0.0862 84,374 -0.00(-0.92%)
Nov 03, 2023 0.0893 0.0918 0.0835 0.0870 294,996 -0.00(-0.34%)
Nov 02, 2023 0.0839 0.0902 0.0826 0.0873 360,243 +0.01(+9.13%)
Nov 01, 2023 0.0825 0.0833 0.0800 0.0800 58,450 -0.00(-2.08%)
Oct 31, 2023 0.0823 0.0850 0.0817 0.0817 33,000 +0.00(+0.86%)
Oct 30, 2023 0.0850 0.0864 0.0810 0.0810 100,500 -0.00(-2.76%)
Oct 27, 2023 0.0800 0.0847 0.0794 0.0833 150,650 +0.00(+3.61%)
Oct 26, 2023 0.0818 0.0818 0.0788 0.0804 119,410 -0.00(-3.02%)
Oct 25, 2023 0.0850 0.0886 0.0800 0.0829 205,500 +0.00(+0.36%)
Oct 24, 2023 0.0810 0.0826 0.0788 0.0826 296,586 +0.00(+0.49%)
Oct 23, 2023 0.0794 0.0842 0.0794 0.0822 20,458 +0.00(+2.62%)
Oct 20, 2023 0.0814 0.0850 0.0800 0.0801 177,687 -0.01(-8.98%)
Oct 19, 2023 0.0842 0.0890 0.0842 0.0880 214,936 +0.00(+4.51%)
Oct 18, 2023 0.0840 0.0850 0.0827 0.0842 26,473 +0.00(+4.47%)
Oct 17, 2023 0.0829 0.0890 0.0805 0.0806 15,750 -0.01(-5.95%)
Oct 16, 2023 0.0886 0.0888 0.0800 0.0857 128,241 -0.00(-0.92%)
Oct 13, 2023 0.0841 0.0890 0.0791 0.0865 279,749 +0.01(+7.45%)
Oct 12, 2023 0.0820 0.0825 0.0788 0.0805 149,877 -0.00(-2.19%)
Oct 11, 2023 0.0841 0.0850 0.0805 0.0823 44,216 -0.00(-3.06%)
Oct 10, 2023 0.0846 0.0849 0.0825 0.0849 120,384 +0.00(+0.59%)
Oct 09, 2023 0.0825 0.0892 0.0825 0.0844 11,700 -0.00(-5.27%)
Oct 06, 2023 0.0852 0.0891 0.0825 0.0891 46,150 +0.00(+1.95%)
Oct 05, 2023 0.0880 0.0900 0.0845 0.0874 25,320 +0.00(+3.43%)
Oct 04, 2023 0.0845 0.0861 0.0825 0.0845 95,043 -0.00(-2.87%)
Oct 03, 2023 0.0846 0.0890 0.0846 0.0870 52,675 -0.00(-0.80%)
Oct 02, 2023 0.0845 0.0890 0.0845 0.0877 205,903 +0.00(+3.18%)
Sep 29, 2023 0.0865 0.0890 0.0845 0.0850 230,624 -0.00(-1.73%)
Sep 28, 2023 0.0876 0.0890 0.0865 0.0865 76,241 -0.00(-1.70%)
Sep 27, 2023 0.0846 0.0900 0.0846 0.0880 309,080 -0.00(-0.56%)
Sep 26, 2023 0.0911 0.0923 0.0862 0.0885 240,420 -0.00(-3.80%)
Sep 25, 2023 0.0903 0.0920 0.0900 0.0920 174,748 -0.00(-2.23%)
Sep 22, 2023 0.0930 0.0953 0.0921 0.0941 461,846 +0.00(+3.41%)
Sep 21, 2023 0.0931 0.0931 0.0910 0.0910 70,252 -0.00(-1.41%)
Sep 20, 2023 0.0920 0.0957 0.0900 0.0923 235,049 -0.00(-0.32%)
Sep 19, 2023 0.0944 0.0967 0.0926 0.0926 102,590 -0.00(-2.94%)
Sep 18, 2023 0.0925 0.0954 0.0915 0.0954 83,000 -0.00(-1.24%)
Sep 15, 2023 0.0948 0.0966 0.0900 0.0966 31,725 +0.00(+5.00%)
Sep 14, 2023 0.0900 0.0933 0.0900 0.0920 98,675 +0.00(+0.55%)
Sep 13, 2023 0.0945 0.0974 0.0900 0.0915 444,037 -0.00(-1.08%)
Sep 12, 2023 0.0901 0.0962 0.0901 0.0925 43,136 -0.00(-2.84%)
Sep 11, 2023 0.0927 0.0952 0.0919 0.0952 29,003 +0.00(+0.00%)
Sep 08, 2023 0.0952 0.0958 0.0913 0.0952 38,009 +0.00(+0.21%)
Sep 07, 2023 0.0934 0.0956 0.0934 0.0950 25,425 +0.00(+3.26%)
Sep 06, 2023 0.0965 0.0976 0.0920 0.0920 73,714 -0.01(-5.64%)
Sep 05, 2023 0.0975 0.0975 0.0949 0.0975 35,924 -0.00(-2.50%)
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.