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
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (OP: AVLNF )

0.0254 -0.0008 (-3.05%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.0298 0.0298 0.0254 0.0254 44,809 -0.00(-3.05%)
Dec 24, 2024 0.0299 0.0299 0.0250 0.0262 37,211 -0.00(-1.13%)
Dec 23, 2024 0.0250 0.0285 0.0242 0.0265 104,790 -0.00(-5.36%)
Dec 20, 2024 0.0276 0.0314 0.0242 0.0280 816,915 -0.00(-6.04%)
Dec 19, 2024 0.0293 0.0315 0.0272 0.0298 529,411 -0.00(-0.67%)
Dec 18, 2024 0.0301 0.0315 0.0281 0.0300 705,790 -0.00(-9.09%)
Dec 17, 2024 0.0317 0.0348 0.0300 0.0330 170,197 +0.00(+6.80%)
Dec 16, 2024 0.0310 0.0318 0.0300 0.0309 169,379 -0.00(-3.44%)
Dec 13, 2024 0.0270 0.0320 0.0270 0.0320 100,075 +0.00(+3.23%)
Dec 12, 2024 0.0323 0.0334 0.0300 0.0310 55,067 -0.00(-6.06%)
Dec 11, 2024 0.0317 0.0331 0.0300 0.0330 130,301 +0.00(+4.76%)
Dec 10, 2024 0.0360 0.0370 0.0315 0.0315 277,777 -0.00(-8.43%)
Dec 09, 2024 0.0315 0.0345 0.0301 0.0344 178,450 +0.00(+7.17%)
Dec 06, 2024 0.0322 0.0350 0.0300 0.0321 209,760 -0.00(-10.83%)
Dec 05, 2024 0.0369 0.0370 0.0300 0.0360 430,631 +0.00(+7.46%)
Dec 04, 2024 0.0310 0.0376 0.0286 0.0335 481,546 +0.00(+1.52%)
Dec 03, 2024 0.0270 0.0347 0.0270 0.0330 790,817 +0.00(+17.44%)
Dec 02, 2024 0.0281 0.0286 0.0273 0.0281 226,502 +0.00(+0.00%)
Nov 29, 2024 0.0283 0.0283 0.0275 0.0281 219,757 -0.00(-0.35%)
Nov 27, 2024 0.0286 0.0286 0.0276 0.0282 215,189 +0.00(+0.00%)
Nov 26, 2024 0.0286 0.0300 0.0280 0.0282 482,470 -0.00(-1.40%)
Nov 25, 2024 0.0327 0.0327 0.0280 0.0286 719,999 -0.00(-7.74%)
Nov 22, 2024 0.0300 0.0318 0.0287 0.0310 296,065 +0.00(+3.33%)
Nov 21, 2024 0.0306 0.0322 0.0300 0.0300 150,170 -0.00(-1.96%)
Nov 20, 2024 0.0323 0.0370 0.0300 0.0306 277,190 +0.00(+0.00%)
Nov 19, 2024 0.0301 0.0343 0.0301 0.0306 300,910 -0.00(-2.24%)
Nov 18, 2024 0.0312 0.0324 0.0302 0.0313 290,061 -0.00(-2.49%)
Nov 15, 2024 0.0321 0.0321 0.0308 0.0321 65,800 +0.00(+2.88%)
Nov 14, 2024 0.0341 0.0341 0.0301 0.0312 142,085 +0.00(+3.31%)
Nov 13, 2024 0.0303 0.0318 0.0300 0.0302 479,975 +0.00(+0.67%)
Nov 12, 2024 0.0337 0.0337 0.0300 0.0300 994,771 -0.00(-10.45%)
Nov 11, 2024 0.0326 0.0362 0.0316 0.0335 299,295 +0.00(+2.76%)
Nov 08, 2024 0.0330 0.0365 0.0321 0.0326 1,005,709 -0.00(-7.91%)
Nov 07, 2024 0.0348 0.0354 0.0335 0.0354 20,257 -0.00(-0.28%)
Nov 06, 2024 0.0342 0.0358 0.0342 0.0355 147,734 +0.00(+0.57%)
Nov 05, 2024 0.0340 0.0353 0.0340 0.0353 27,014 +0.00(+3.82%)
Nov 04, 2024 0.0357 0.0358 0.0340 0.0340 100,070 -0.00(-3.41%)
Nov 01, 2024 0.0358 0.0362 0.0352 0.0352 78,601 -0.00(-2.22%)
Oct 31, 2024 0.0352 0.0364 0.0350 0.0360 170,662 +0.00(+0.00%)
Oct 30, 2024 0.0330 0.0363 0.0330 0.0360 392,739 +0.00(+3.15%)
Oct 29, 2024 0.0355 0.0398 0.0328 0.0349 567,238 -0.00(-3.59%)
Oct 28, 2024 0.0400 0.0400 0.0357 0.0362 315,488 -0.00(-0.82%)
Oct 25, 2024 0.0379 0.0379 0.0350 0.0365 20,500 -0.00(-3.44%)
Oct 24, 2024 0.0374 0.0398 0.0370 0.0378 183,102 -0.00(-0.53%)
Oct 23, 2024 0.0388 0.0388 0.0351 0.0380 78,440 +0.00(+1.33%)
Oct 22, 2024 0.0397 0.0398 0.0365 0.0375 66,549 -0.00(-1.83%)
Oct 21, 2024 0.0351 0.0394 0.0351 0.0382 72,200 +0.00(+0.79%)
Oct 18, 2024 0.0378 0.0399 0.0370 0.0379 186,284 +0.00(+4.99%)
Oct 17, 2024 0.0380 0.0381 0.0346 0.0361 56,510 -0.00(-4.50%)
Oct 16, 2024 0.0395 0.0400 0.0365 0.0378 7,750 +0.00(+0.53%)
Oct 15, 2024 0.0344 0.0376 0.0330 0.0376 75,340 +0.00(+13.60%)
Oct 14, 2024 0.0356 0.0356 0.0328 0.0331 259,461 -0.00(-7.80%)
Oct 11, 2024 0.0356 0.0361 0.0354 0.0359 28,150 +0.00(+0.84%)
Oct 10, 2024 0.0355 0.0362 0.0350 0.0356 168,625 +0.00(+0.00%)
Oct 09, 2024 0.0360 0.0390 0.0356 0.0356 25,964 -0.00(-1.11%)
Oct 08, 2024 0.0370 0.0375 0.0360 0.0360 74,646 -0.00(-0.83%)
Oct 07, 2024 0.0365 0.0366 0.0360 0.0363 263,015 -0.00(-5.22%)
Oct 04, 2024 0.0366 0.0383 0.0362 0.0383 27,059 +0.00(+6.09%)
Oct 03, 2024 0.0361 0.0370 0.0361 0.0361 18,425 -0.00(-0.82%)
Oct 02, 2024 0.0378 0.0378 0.0364 0.0364 71,005 -0.00(-1.09%)
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 following
Privacy Policy and Terms and Conditions.
 
 
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.