Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.0414 +0.0009 (+2.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0394 0.0414 0.0394 0.0414 62,490 +0.00(+2.22%)
Aug 22, 2024 0.0407 0.0407 0.0377 0.0405 147,275 -0.00(-1.22%)
Aug 21, 2024 0.0395 0.0410 0.0375 0.0410 26,789 +0.00(+2.50%)
Aug 20, 2024 0.0445 0.0445 0.0400 0.0400 117,350 -0.00(-1.23%)
Aug 19, 2024 0.0442 0.0460 0.0380 0.0405 357,618 -0.00(-2.41%)
Aug 16, 2024 0.0404 0.0423 0.0390 0.0415 65,550 +0.00(+2.72%)
Aug 15, 2024 0.0410 0.0431 0.0400 0.0404 96,368 -0.00(-5.61%)
Aug 14, 2024 0.0406 0.0444 0.0390 0.0428 62,694 +0.00(+1.18%)
Aug 13, 2024 0.0396 0.0442 0.0396 0.0423 39,516 +0.00(+5.75%)
Aug 12, 2024 0.0396 0.0441 0.0396 0.0400 102,353 -0.00(-9.50%)
Aug 09, 2024 0.0454 0.0454 0.0433 0.0442 30,109 +0.00(+4.49%)
Aug 08, 2024 0.0500 0.0500 0.0420 0.0423 215,300 -0.00(-10.00%)
Aug 07, 2024 0.0460 0.0480 0.0435 0.0470 10,300 -0.00(-5.81%)
Aug 06, 2024 0.0500 0.0525 0.0462 0.0499 43,765 +0.00(+5.05%)
Aug 05, 2024 0.0450 0.0475 0.0391 0.0475 205,360 -0.00(-9.35%)
Aug 02, 2024 0.0524 0.0528 0.0502 0.0524 69,936 -0.00(-2.06%)
Aug 01, 2024 0.0599 0.0599 0.0503 0.0535 22,250 -0.00(-6.63%)
Jul 31, 2024 0.0566 0.0578 0.0542 0.0573 173,198 -0.00(-1.04%)
Jul 30, 2024 0.0591 0.0600 0.0512 0.0579 36,467 -0.00(-1.70%)
Jul 29, 2024 0.0552 0.0590 0.0549 0.0589 6,786 +0.00(+3.51%)
Jul 26, 2024 0.0536 0.0599 0.0535 0.0569 65,287 +0.00(+3.83%)
Jul 25, 2024 0.0548 0.0548 0.0548 0.0548 2,263 -0.00(-6.00%)
Jul 24, 2024 0.0581 0.0628 0.0526 0.0583 232,239 -0.00(-5.66%)
Jul 23, 2024 0.0490 0.0619 0.0483 0.0618 484,862 +0.02(+40.14%)
Jul 22, 2024 0.0456 0.0494 0.0441 0.0441 128,207 -0.00(-0.23%)
Jul 19, 2024 0.0448 0.0474 0.0442 0.0442 58,670 -0.00(-3.91%)
Jul 18, 2024 0.0460 0.0481 0.0441 0.0460 259,954 +0.00(+0.00%)
Jul 17, 2024 0.0440 0.0460 0.0435 0.0460 134,038 +0.00(+5.75%)
Jul 16, 2024 0.0431 0.0445 0.0420 0.0435 414,155 +0.00(+2.84%)
Jul 15, 2024 0.0430 0.0480 0.0398 0.0423 26,744 -0.00(-4.08%)
Jul 12, 2024 0.0447 0.0461 0.0426 0.0441 13,035 +0.00(+5.00%)
Jul 11, 2024 0.0410 0.0456 0.0372 0.0420 197,684 -0.00(-7.28%)
Jul 10, 2024 0.0399 0.0472 0.0399 0.0453 38,212 +0.00(+9.42%)
Jul 09, 2024 0.0412 0.0415 0.0400 0.0414 86,825 +0.00(+0.73%)
Jul 08, 2024 0.0400 0.0450 0.0399 0.0411 138,223 +0.00(+0.00%)
Jul 05, 2024 0.0411 0.0420 0.0388 0.0411 9,750 +0.00(+1.99%)
Jul 03, 2024 0.0390 0.0445 0.0362 0.0403 28,792 -0.00(-4.95%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.