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)

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EST, Dec 12, 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 (%)
Dec 12, 2025 0.0550 0.0600 0.0550 0.0550 1,173,407 +0.00(+0.00%)
Dec 11, 2025 0.0550 0.0600 0.0550 0.0550 366,057 +0.00(+0.00%)
Dec 10, 2025 0.0600 0.0600 0.0550 0.0550 459,876 -0.00(-8.33%)
Dec 09, 2025 0.0600 0.0600 0.0550 0.0600 587,917 +0.00(+0.00%)
Dec 08, 2025 0.0550 0.0650 0.0550 0.0600 587,646 +0.00(+0.00%)
Dec 05, 2025 0.0650 0.0650 0.0600 0.0600 265,346 -0.01(-7.69%)
Dec 04, 2025 0.0550 0.0650 0.0550 0.0650 907,312 +0.01(+8.33%)
Dec 03, 2025 0.0550 0.0600 0.0550 0.0600 389,625 +0.00(+0.00%)
Dec 02, 2025 0.0600 0.0600 0.0550 0.0600 307,919 +0.00(+0.00%)
Dec 01, 2025 0.0600 0.0600 0.0550 0.0600 273,791 +0.00(+0.00%)
Nov 28, 2025 0.0600 0.0650 0.0550 0.0600 798,610 +0.00(+0.00%)
Nov 27, 2025 0.0600 0.0600 0.0550 0.0600 332,051 +0.00(+4.35%)
Nov 26, 2025 0.0550 0.0600 0.0550 0.0575 2,231,291 +0.01(+15.00%)
Nov 25, 2025 0.0500 0.0500 0.0450 0.0500 2,072,906 +0.00(+0.00%)
Nov 24, 2025 0.0500 0.0500 0.0450 0.0500 1,573,194 +0.00(+5.26%)
Nov 21, 2025 0.0500 0.0500 0.0450 0.0475 3,807,740 -0.00(-5.00%)
Nov 20, 2025 0.0500 0.0550 0.0500 0.0500 1,562,349 -0.00(-9.09%)
Nov 19, 2025 0.0550 0.0550 0.0500 0.0550 2,343,940 +0.00(+10.00%)
Nov 18, 2025 0.0600 0.0600 0.0500 0.0500 4,692,381 -0.01(-13.04%)
Nov 17, 2025 0.0600 0.0600 0.0550 0.0575 1,125,637 +0.00(+4.55%)
Nov 14, 2025 0.0500 0.0600 0.0500 0.0550 1,220,745 +0.00(+0.00%)
Nov 13, 2025 0.0600 0.0600 0.0500 0.0550 4,305,396 -0.00(-8.33%)
Nov 12, 2025 0.0650 0.0650 0.0500 0.0600 4,963,755 -0.01(-7.69%)
Nov 11, 2025 0.0700 0.0750 0.0600 0.0650 4,298,769 -0.01(-7.14%)
Nov 10, 2025 0.0700 0.0750 0.0650 0.0700 623,953 +0.00(+0.00%)
Nov 07, 2025 0.0700 0.0700 0.0650 0.0700 692,555 +0.00(+0.00%)
Nov 06, 2025 0.0700 0.0700 0.0650 0.0700 145,143 +0.01(+7.69%)
Nov 05, 2025 0.0700 0.0700 0.0650 0.0650 398,563 +0.00(+0.00%)
Nov 04, 2025 0.0750 0.0750 0.0650 0.0650 913,405 -0.01(-7.14%)
Nov 03, 2025 0.0750 0.0750 0.0650 0.0700 1,630,577 +0.00(+3.70%)
Oct 31, 2025 0.0700 0.0750 0.0650 0.0675 2,913,567 +0.00(+3.85%)
Oct 30, 2025 0.0750 0.0750 0.0650 0.0650 2,005,216 -0.01(-7.14%)
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%)
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.