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 )

0.0509 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 8, 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 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%)
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.