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 (OP:AVLNF)

0.0553 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EST, Jan 29, 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 (%)
Jan 29, 2026 0.0573 0.0598 0.0540 0.0553 222,948 -0.00(-4.82%)
Jan 28, 2026 0.0600 0.0629 0.0570 0.0581 579,068 -0.00(-1.02%)
Jan 27, 2026 0.0631 0.0637 0.0576 0.0587 160,269 -0.00(-2.98%)
Jan 26, 2026 0.0614 0.0648 0.0595 0.0605 419,129 +0.00(+1.68%)
Jan 23, 2026 0.0601 0.0625 0.0577 0.0595 325,354 -0.00(-0.83%)
Jan 22, 2026 0.0587 0.0600 0.0570 0.0600 345,562 +0.00(+2.74%)
Jan 21, 2026 0.0589 0.0615 0.0570 0.0584 355,543 -0.00(-0.68%)
Jan 20, 2026 0.0570 0.0650 0.0570 0.0588 713,216 +0.00(+8.29%)
Jan 16, 2026 0.0549 0.0570 0.0475 0.0543 1,138,776 +0.00(+0.74%)
Jan 15, 2026 0.0547 0.0580 0.0501 0.0539 2,211,099 -0.00(-2.00%)
Jan 14, 2026 0.0520 0.0550 0.0500 0.0550 480,176 +0.00(+1.85%)
Jan 13, 2026 0.0584 0.0660 0.0532 0.0540 250,242 -0.00(-4.26%)
Jan 12, 2026 0.0520 0.0590 0.0520 0.0564 372,916 +0.00(+8.05%)
Jan 09, 2026 0.0540 0.0562 0.0504 0.0522 328,518 -0.00(-6.12%)
Jan 08, 2026 0.0628 0.0628 0.0526 0.0556 1,210,523 -0.01(-9.45%)
Jan 07, 2026 0.0548 0.0615 0.0470 0.0614 1,505,900 +0.02(+36.44%)
Jan 06, 2026 0.0365 0.0510 0.0363 0.0450 408,879 +0.00(+12.50%)
Jan 05, 2026 0.0404 0.0424 0.0371 0.0400 143,252 +0.00(+5.26%)
Jan 02, 2026 0.0371 0.0380 0.0360 0.0380 78,497 +0.00(+4.97%)
Dec 31, 2025 0.0379 0.0385 0.0360 0.0362 398,397 -0.00(-6.94%)
Dec 30, 2025 0.0372 0.0390 0.0360 0.0389 252,681 +0.00(+0.78%)
Dec 29, 2025 0.0426 0.0452 0.0378 0.0386 559,375 +0.00(+2.12%)
Dec 26, 2025 0.0380 0.0414 0.0378 0.0378 74,614 -0.00(-0.53%)
Dec 24, 2025 0.0395 0.0424 0.0380 0.0380 157,869 -0.00(-2.56%)
Dec 23, 2025 0.0390 0.0460 0.0350 0.0390 484,048 +0.00(+2.63%)
Dec 22, 2025 0.0380 0.0393 0.0349 0.0380 473,142 +0.00(+4.97%)
Dec 19, 2025 0.0385 0.0395 0.0362 0.0362 125,164 -0.00(-3.47%)
Dec 18, 2025 0.0351 0.0395 0.0351 0.0375 101,901 -0.00(-1.32%)
Dec 17, 2025 0.0403 0.0403 0.0300 0.0380 258,737 -0.00(-5.00%)
Dec 16, 2025 0.0366 0.0470 0.0361 0.0400 498,048 +0.00(+1.78%)
Dec 15, 2025 0.0420 0.0430 0.0363 0.0393 196,286 -0.00(-5.76%)
Dec 12, 2025 0.0399 0.0417 0.0380 0.0417 578,540 +0.00(+4.25%)
Dec 11, 2025 0.0411 0.0416 0.0350 0.0400 52,927 +0.00(+2.04%)
Dec 10, 2025 0.0395 0.0437 0.0392 0.0392 1,203,044 -0.00(-6.44%)
Dec 09, 2025 0.0445 0.0445 0.0400 0.0419 218,894 -0.00(-3.90%)
Dec 08, 2025 0.0425 0.0474 0.0410 0.0436 343,502 -0.00(-2.46%)
Dec 05, 2025 0.0428 0.0471 0.0428 0.0447 241,001 -0.00(-0.22%)
Dec 04, 2025 0.0380 0.0460 0.0380 0.0448 404,733 +0.00(+12.00%)
Dec 03, 2025 0.0427 0.0441 0.0397 0.0400 693,751 -0.00(-4.31%)
Dec 02, 2025 0.0412 0.0428 0.0405 0.0418 79,987 -0.00(-2.34%)
Dec 01, 2025 0.0360 0.0510 0.0360 0.0428 504,569 -0.00(-2.28%)
Nov 28, 2025 0.0366 0.0470 0.0366 0.0438 75,909 +0.00(+11.17%)
Nov 26, 2025 0.0410 0.0430 0.0380 0.0394 535,750 +0.00(+7.36%)
Nov 25, 2025 0.0360 0.0396 0.0340 0.0367 518,684 +0.00(+2.51%)
Nov 24, 2025 0.0330 0.0390 0.0330 0.0358 582,627 +0.00(+11.53%)
Nov 21, 2025 0.0352 0.0366 0.0321 0.0321 434,710 -0.00(-8.81%)
Nov 20, 2025 0.0400 0.0400 0.0350 0.0352 920,234 -0.00(-2.49%)
Nov 19, 2025 0.0400 0.0400 0.0360 0.0361 596,328 -0.00(-5.00%)
Nov 18, 2025 0.0400 0.0413 0.0371 0.0380 811,032 -0.00(-3.80%)
Nov 17, 2025 0.0490 0.0490 0.0395 0.0395 292,540 -0.00(-3.66%)
Nov 14, 2025 0.0382 0.0443 0.0380 0.0410 344,977 +0.00(+4.06%)
Nov 13, 2025 0.0351 0.0433 0.0351 0.0394 310,000 +0.00(+0.77%)
Nov 12, 2025 0.0456 0.0456 0.0381 0.0391 844,067 -0.01(-13.11%)
Nov 11, 2025 0.0475 0.0540 0.0450 0.0450 521,798 -0.00(-6.25%)
Nov 10, 2025 0.0479 0.0512 0.0460 0.0480 783,303 -0.00(-4.00%)
Nov 07, 2025 0.0498 0.0500 0.0457 0.0500 126,595 +0.00(+4.17%)
Nov 06, 2025 0.0476 0.0500 0.0456 0.0480 305,996 +0.00(+5.03%)
Nov 05, 2025 0.0470 0.0480 0.0444 0.0457 692,984 -0.00(-1.72%)
Nov 04, 2025 0.0500 0.0500 0.0465 0.0465 844,561 -0.00(-3.13%)
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.