Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.0498 +0.0025 (+5.29%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 29, 2020 0.0488 0.0488 0.0425 0.0450 203,700 +0.00(+0.00%)
May 28, 2020 0.0488 0.0488 0.0425 0.0450 174,828 -0.00(-6.25%)
May 27, 2020 0.0481 0.0482 0.0420 0.0480 198,912 +0.01(+11.63%)
May 26, 2020 0.0400 0.0481 0.0400 0.0430 462,614 -0.00(-6.72%)
May 22, 2020 0.0350 0.0463 0.0350 0.0461 277,400 +0.00(+7.46%)
May 21, 2020 0.0413 0.0429 0.0386 0.0429 86,644 +0.00(+4.63%)
May 20, 2020 0.0364 0.0445 0.0364 0.0410 421,325 -0.00(-3.30%)
May 19, 2020 0.0388 0.0458 0.0385 0.0424 202,639 -0.00(-0.93%)
May 18, 2020 0.0468 0.0470 0.0343 0.0428 101,591 -0.00(-1.83%)
May 15, 2020 0.0440 0.0440 0.0385 0.0436 624,100 +0.00(+6.34%)
May 14, 2020 0.0402 0.0419 0.0385 0.0410 106,208 +0.00(+5.13%)
May 13, 2020 0.0370 0.0457 0.0370 0.0390 172,850 -0.00(-2.50%)
May 12, 2020 0.0413 0.0460 0.0400 0.0400 98,600 +0.00(+0.00%)
May 11, 2020 0.0440 0.0461 0.0364 0.0400 189,752 -0.00(-5.88%)
May 08, 2020 0.0450 0.0450 0.0368 0.0425 516,600 -0.00(-3.41%)
May 07, 2020 0.0369 0.0440 0.0369 0.0440 291,413 +0.01(+22.91%)
May 06, 2020 0.0500 0.0500 0.0347 0.0358 73,703 -0.01(-14.15%)
May 05, 2020 0.0425 0.0425 0.0350 0.0417 29,303 +0.00(+6.92%)
May 04, 2020 0.0344 0.0434 0.0341 0.0390 77,000 +0.00(+11.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.