Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials (OP:AVLNF)

0.0463 -0.0027 (-5.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 15, 2026 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 (%)
Apr 15, 2026 0.0469 0.0519 0.0443 0.0463 5,788,305 -0.00(-5.51%)
Apr 14, 2026 0.0530 0.0557 0.0490 0.0490 2,204,541 -0.00(-7.02%)
Apr 13, 2026 0.0598 0.0598 0.0510 0.0527 664,501 -0.00(-5.89%)
Apr 10, 2026 0.0600 0.0600 0.0537 0.0560 290,200 +0.00(+1.82%)
Apr 09, 2026 0.0562 0.0600 0.0550 0.0550 1,171,077 +0.00(+0.00%)
Apr 08, 2026 0.0567 0.0609 0.0545 0.0550 2,364,354 +0.00(+2.04%)
Apr 07, 2026 0.0552 0.0560 0.0503 0.0539 213,811 +0.00(+0.37%)
Apr 06, 2026 0.0570 0.0570 0.0530 0.0537 904,801 +0.00(+2.87%)
Apr 02, 2026 0.0423 0.0539 0.0423 0.0522 1,924,366 +0.01(+28.57%)
Apr 01, 2026 0.0418 0.0418 0.0400 0.0406 86,292 -0.00(-0.98%)
Mar 31, 2026 0.0424 0.0434 0.0405 0.0410 282,149 -0.00(-3.30%)
Mar 30, 2026 0.0400 0.0450 0.0400 0.0424 241,845 -0.00(-1.40%)
Mar 27, 2026 0.0473 0.0473 0.0400 0.0430 345,561 -0.00(-2.27%)
Mar 26, 2026 0.0427 0.0474 0.0427 0.0440 397,851 -0.00(-8.14%)
Mar 25, 2026 0.0496 0.0515 0.0479 0.0479 290,939 +0.00(+0.42%)
Mar 24, 2026 0.0518 0.0549 0.0477 0.0477 2,961,841 +0.00(+7.19%)
Mar 23, 2026 0.0429 0.0445 0.0330 0.0445 1,030,385 +0.01(+15.89%)
Mar 20, 2026 0.0380 0.0400 0.0380 0.0384 20,605 -0.00(-1.54%)
Mar 19, 2026 0.0426 0.0440 0.0381 0.0390 369,272 -0.00(-11.36%)
Mar 18, 2026 0.0425 0.0482 0.0410 0.0440 88,827 +0.00(+3.53%)
Mar 17, 2026 0.0426 0.0433 0.0401 0.0425 59,825 +0.00(+0.00%)
Mar 16, 2026 0.0410 0.0440 0.0402 0.0425 84,560 -0.00(-5.56%)
Mar 13, 2026 0.0425 0.0450 0.0380 0.0450 1,782,782 -0.00(-3.02%)
Mar 12, 2026 0.0513 0.0513 0.0425 0.0464 141,058 +0.00(+4.98%)
Mar 11, 2026 0.0441 0.0442 0.0417 0.0442 227,900 -0.00(-1.34%)
Mar 10, 2026 0.0442 0.0449 0.0440 0.0448 271,590 -0.00(-0.67%)
Mar 09, 2026 0.0475 0.0478 0.0419 0.0451 286,085 -0.00(-2.38%)
Mar 06, 2026 0.0460 0.0491 0.0455 0.0462 378,341 -0.00(-6.67%)
Mar 05, 2026 0.0498 0.0530 0.0470 0.0495 2,215,832 +0.00(+4.43%)
Mar 04, 2026 0.0489 0.0502 0.0450 0.0474 360,948 -0.00(-4.05%)
Mar 03, 2026 0.0500 0.0513 0.0466 0.0494 181,388 +0.00(+1.44%)
Mar 02, 2026 0.0527 0.0540 0.0487 0.0487 329,551 -0.00(-3.56%)
Feb 27, 2026 0.0527 0.0538 0.0490 0.0505 329,836 -0.00(-0.98%)
Feb 26, 2026 0.0510 0.0597 0.0505 0.0510 777,335 -0.00(-1.16%)
Feb 25, 2026 0.0570 0.0570 0.0514 0.0516 167,554 +0.00(+0.39%)
Feb 24, 2026 0.0551 0.0551 0.0467 0.0514 146,607 -0.00(-2.28%)
Feb 23, 2026 0.0603 0.0603 0.0470 0.0526 607,625 -0.00(-1.50%)
Feb 20, 2026 0.0510 0.0536 0.0474 0.0534 387,646 -0.00(-2.91%)
Feb 19, 2026 0.0490 0.0550 0.0484 0.0550 100,781 +0.01(+13.17%)
Feb 18, 2026 0.0515 0.0515 0.0471 0.0486 259,396 -0.00(-5.63%)
Feb 17, 2026 0.0508 0.0548 0.0504 0.0515 232,327 -0.00(-0.39%)
Feb 13, 2026 0.0516 0.0528 0.0516 0.0517 177,551 -0.00(-1.90%)
Feb 12, 2026 0.0528 0.0528 0.0481 0.0527 395,222 +0.00(+2.13%)
Feb 11, 2026 0.0562 0.0610 0.0516 0.0516 124,850 -0.01(-10.57%)
Feb 10, 2026 0.0553 0.0619 0.0516 0.0577 127,909 +0.00(+5.10%)
Feb 09, 2026 0.0498 0.0600 0.0473 0.0549 173,573 +0.01(+13.66%)
Feb 06, 2026 0.0540 0.0540 0.0476 0.0483 100,639 -0.00(-5.66%)
Feb 05, 2026 0.0512 0.0555 0.0470 0.0512 526,739 -0.00(-3.76%)
Feb 04, 2026 0.0534 0.0572 0.0505 0.0532 110,069 +0.00(+4.11%)
Feb 03, 2026 0.0488 0.0533 0.0488 0.0511 129,706 +0.00(+4.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.