Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

0.0424 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.0437 0.0437 0.0424 0.0424 6,845 +0.00(+6.00%)
Jul 01, 2024 0.0392 0.0422 0.0392 0.0400 14,657 +0.00(+0.00%)
Jun 28, 2024 0.0475 0.0475 0.0399 0.0400 68,517 -0.00(-2.68%)
Jun 27, 2024 0.0388 0.0442 0.0388 0.0411 357,074 -0.00(-1.91%)
Jun 26, 2024 0.0430 0.0460 0.0381 0.0419 210,385 -0.00(-5.84%)
Jun 25, 2024 0.0422 0.0445 0.0422 0.0445 2,563 +0.00(+2.77%)
Jun 24, 2024 0.0475 0.0475 0.0410 0.0433 99,122 -0.00(-0.69%)
Jun 21, 2024 0.0437 0.0475 0.0427 0.0436 59,677 -0.00(-0.23%)
Jun 20, 2024 0.0415 0.0437 0.0407 0.0437 57,355 +0.00(+1.63%)
Jun 18, 2024 0.0380 0.0450 0.0380 0.0430 350,437 -0.00(-3.37%)
Jun 17, 2024 0.0426 0.0457 0.0426 0.0445 88,251 +0.00(+1.14%)
Jun 14, 2024 0.0450 0.0454 0.0430 0.0440 22,350 -0.00(-2.65%)
Jun 13, 2024 0.0454 0.0473 0.0432 0.0452 83,936 -0.00(-4.64%)
Jun 12, 2024 0.0448 0.0474 0.0427 0.0474 22,875 +0.00(+11.27%)
Jun 11, 2024 0.0448 0.0448 0.0420 0.0426 110,603 -0.00(-3.18%)
Jun 10, 2024 0.0460 0.0474 0.0440 0.0440 43,972 -0.00(-4.76%)
Jun 07, 2024 0.0462 0.0477 0.0462 0.0462 57,891 -0.00(-2.94%)
Jun 06, 2024 0.0476 0.0476 0.0464 0.0476 31,577 +0.00(+0.63%)
Jun 05, 2024 0.0510 0.0510 0.0468 0.0473 175,643 -0.00(-1.25%)
Jun 04, 2024 0.0460 0.0480 0.0460 0.0479 108,101 +0.00(+2.13%)
Jun 03, 2024 0.0469 0.0504 0.0469 0.0469 89,370 -0.00(-5.82%)
May 31, 2024 0.0522 0.0522 0.0490 0.0498 42,532 +0.00(+5.29%)
May 30, 2024 0.0500 0.0500 0.0473 0.0473 135,763 -0.00(-5.78%)
May 29, 2024 0.0503 0.0505 0.0498 0.0502 74,075 +0.00(+0.80%)
May 28, 2024 0.0492 0.0498 0.0450 0.0498 92,938 +0.00(+1.63%)
May 24, 2024 0.0501 0.0501 0.0490 0.0490 73,300 -0.00(-0.61%)
May 23, 2024 0.0500 0.0500 0.0493 0.0493 4,578 -0.00(-1.40%)
May 22, 2024 0.0480 0.0510 0.0480 0.0500 20,479 -0.00(-1.96%)
May 21, 2024 0.0494 0.0517 0.0491 0.0510 316,883 +0.00(+3.24%)
May 20, 2024 0.0473 0.0508 0.0473 0.0494 900 +0.00(+5.33%)
May 17, 2024 0.0505 0.0508 0.0469 0.0469 142,444 -0.00(-5.63%)
May 16, 2024 0.0500 0.0500 0.0490 0.0497 32,402 -0.00(-0.60%)
May 15, 2024 0.0493 0.0500 0.0477 0.0500 37,553 +0.00(+3.95%)
May 14, 2024 0.0495 0.0495 0.0481 0.0481 7,477 -0.00(-3.02%)
May 13, 2024 0.0503 0.0503 0.0478 0.0496 14,283 +0.00(+0.20%)
May 10, 2024 0.0484 0.0495 0.0480 0.0495 45,100 +0.00(+0.00%)
May 09, 2024 0.0500 0.0506 0.0469 0.0495 787,127 -0.00(-2.75%)
May 08, 2024 0.0481 0.0514 0.0480 0.0509 196,492 +0.00(+2.41%)
May 07, 2024 0.0506 0.0511 0.0474 0.0497 311,592 -0.00(-6.40%)
May 06, 2024 0.0510 0.0531 0.0500 0.0531 66,191 +0.00(+3.71%)
May 03, 2024 0.0525 0.0525 0.0497 0.0512 339,850 -0.00(-3.76%)
May 02, 2024 0.0511 0.0552 0.0510 0.0532 27,176 +0.00(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.