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 Inc (TSX:AVL)

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 29, 2025 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 (%)
Oct 29, 2025 0.0700 0.0750 0.0650 0.0700 3,791,999 +0.00(+0.00%)
Oct 28, 2025 0.0750 0.0750 0.0700 0.0700 3,538,015 +0.00(+0.00%)
Oct 27, 2025 0.0700 0.0750 0.0700 0.0700 790,805 +0.00(+0.00%)
Oct 24, 2025 0.0800 0.0800 0.0700 0.0700 8,531,928 -0.01(-17.65%)
Oct 23, 2025 0.0850 0.0850 0.0800 0.0850 258,766 +0.00(+0.00%)
Oct 22, 2025 0.0900 0.0950 0.0800 0.0850 2,256,158 -0.00(-5.56%)
Oct 21, 2025 0.1000 0.1000 0.0900 0.0900 779,575 -0.01(-7.69%)
Oct 20, 2025 0.0900 0.1000 0.0900 0.0975 1,951,289 +0.01(+14.71%)
Oct 17, 2025 0.0950 0.0950 0.0850 0.0850 3,552,636 -0.01(-10.53%)
Oct 16, 2025 0.1000 0.1050 0.0900 0.0950 4,446,371 +0.01(+5.56%)
Oct 15, 2025 0.1300 0.1350 0.0900 0.0900 7,971,660 -0.04(-28.00%)
Oct 14, 2025 0.1300 0.1450 0.1100 0.1250 13,167,895 -0.01(-7.41%)
Oct 10, 2025 0.1350 0 +0.06(+80.00%)
Oct 09, 2025 0.0550 0.0800 0.0525 0.0750 6,827,663 +0.02(+50.00%)
Oct 08, 2025 0.0500 0.0500 0.0400 0.0500 1,084,721 +0.00(+5.26%)
Oct 07, 2025 0.0450 0.0500 0.0450 0.0475 1,309,761 -0.00(-5.00%)
Oct 06, 2025 0.0500 0.0550 0.0450 0.0500 2,958,554 -0.00(-9.09%)
Oct 03, 2025 0.0400 0.0550 0.0350 0.0550 6,201,707 +0.01(+37.50%)
Oct 02, 2025 0.0350 0.0400 0.0350 0.0400 1,413,101 +0.00(+0.00%)
Oct 01, 2025 0.0350 0.0400 0.0350 0.0400 210,714 +0.00(+14.29%)
Sep 30, 2025 0.0400 0.0400 0.0350 0.0350 693,241 -0.00(-12.50%)
Sep 29, 2025 0.0400 0.0400 0.0350 0.0400 215,918 +0.00(+0.00%)
Sep 26, 2025 0.0350 0.0400 0.0350 0.0400 196,014 +0.00(+14.29%)
Sep 25, 2025 0.0350 0.0400 0.0350 0.0350 415,528 +0.00(+0.00%)
Sep 24, 2025 0.0350 0.0400 0.0350 0.0350 491,490 +0.00(+0.00%)
Sep 23, 2025 0.0350 0.0400 0.0350 0.0350 240,350 +0.00(+0.00%)
Sep 22, 2025 0.0350 0.0400 0.0350 0.0350 278,498 +0.00(+0.00%)
Sep 19, 2025 0.0350 0.0400 0.0300 0.0350 1,522,922 +0.00(+0.00%)
Sep 18, 2025 0.0400 0.0400 0.0350 0.0350 571,300 -0.00(-6.67%)
Sep 17, 2025 0.0350 0.0400 0.0350 0.0375 508,715 +0.00(+7.14%)
Sep 16, 2025 0.0400 0.0400 0.0350 0.0350 322,724 -0.00(-12.50%)
Sep 15, 2025 0.0350 0.0400 0.0350 0.0400 181,858 +0.00(+0.00%)
Sep 12, 2025 0.0400 0.0400 0.0350 0.0400 305,727 +0.00(+0.00%)
Sep 11, 2025 0.0350 0.0400 0.0350 0.0400 452,960 +0.00(+0.00%)
Sep 10, 2025 0.0350 0.0400 0.0350 0.0400 596,986 +0.00(+0.00%)
Sep 09, 2025 0.0400 0.0400 0.0350 0.0400 203,966 +0.00(+0.00%)
Sep 08, 2025 0.0350 0.0400 0.0350 0.0400 425,096 +0.00(+0.00%)
Sep 05, 2025 0.0350 0.0400 0.0350 0.0400 747,000 +0.00(+0.00%)
Sep 04, 2025 0.0400 0.0400 0.0400 0.0400 187,250 +0.00(+0.00%)
Sep 03, 2025 0.0400 0.0400 0.0350 0.0400 299,204 +0.00(+0.00%)
Sep 02, 2025 0.0400 0.0450 0.0400 0.0400 256,187 -0.00(-11.11%)
Aug 29, 2025 0.0450 0 +0.00(+5.88%)
Aug 28, 2025 0.0400 0.0450 0.0350 0.0425 1,250,189 -0.00(-5.56%)
Aug 27, 2025 0.0400 0.0450 0.0400 0.0450 149,000 +0.00(+5.88%)
Aug 26, 2025 0.0400 0.0450 0.0400 0.0425 321,300 -0.00(-5.56%)
Aug 25, 2025 0.0450 0.0450 0.0400 0.0450 1,272,532 +0.00(+12.50%)
Aug 22, 2025 0.0450 0.0450 0.0400 0.0400 374,586 -0.00(-11.11%)
Aug 21, 2025 0.0400 0.0450 0.0350 0.0450 1,462,638 +0.01(+28.57%)
Aug 20, 2025 0.0350 0.0350 0.0300 0.0350 253,717 +0.00(+0.00%)
Aug 19, 2025 0.0350 0.0350 0.0300 0.0350 1,412,612 +0.00(+0.00%)
Aug 18, 2025 0.0300 0.0350 0.0300 0.0350 647,001 +0.00(+0.00%)
Aug 15, 2025 0.0300 0.0350 0.0300 0.0350 585,456 +0.00(+0.00%)
Aug 14, 2025 0.0350 0.0350 0.0300 0.0350 1,961,066 +0.00(+0.00%)
Aug 13, 2025 0.0400 0.0400 0.0350 0.0350 1,934,017 -0.00(-12.50%)
Aug 12, 2025 0.0400 0.0450 0.0350 0.0400 487,354 +0.00(+0.00%)
Aug 11, 2025 0.0400 0.0400 0.0350 0.0400 1,318,965 +0.00(+0.00%)
Aug 08, 2025 0.0400 0.0400 0.0350 0.0400 327,488 +0.00(+0.00%)
Aug 07, 2025 0.0400 0.0400 0.0350 0.0400 49,001 +0.00(+14.29%)
Aug 06, 2025 0.0400 0.0400 0.0350 0.0350 135,202 +0.00(+0.00%)
Aug 05, 2025 0.0400 0.0400 0.0350 0.0350 48,920 -0.00(-12.50%)
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.