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 (TSX: AVL )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 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 18, 2024 0.0600 0 +0.00(+0.00%)
Jul 17, 2024 0.0600 0.0600 0.0550 0.0600 251,659 +0.00(+0.00%)
Jul 16, 2024 0.0600 0.0600 0.0550 0.0600 312,000 +0.00(+0.00%)
Jul 15, 2024 0.0550 0.0600 0.0550 0.0600 171,539 +0.00(+0.00%)
Jul 12, 2024 0.0550 0.0600 0.0550 0.0600 107,000 +0.00(+9.09%)
Jul 11, 2024 0.0600 0.0600 0.0550 0.0550 70,000 +0.00(+0.00%)
Jul 10, 2024 0.0550 0.0550 0.0550 0.0550 2,045 +0.00(+0.00%)
Jul 09, 2024 0.0550 0.0600 0.0550 0.0550 69,050 +0.00(+0.00%)
Jul 08, 2024 0.0550 0.0550 0.0550 0.0550 5,350 +0.00(+0.00%)
Jul 05, 2024 0.0550 0.0550 0.0500 0.0550 37,066 +0.00(+0.00%)
Jul 04, 2024 0.0550 0.0550 0.0550 0.0550 69,304 -0.00(-8.33%)
Jul 03, 2024 0.0600 0.0600 0.0550 0.0600 65,180 +0.00(+9.09%)
Jul 02, 2024 0.0550 0.0600 0.0550 0.0550 413,778 +0.00(+0.00%)
Jun 28, 2024 0.0550 0 +0.00(+0.00%)
Jun 27, 2024 0.0550 0.0600 0.0550 0.0550 135,000 +0.00(+10.00%)
Jun 26, 2024 0.0550 0.0550 0.0500 0.0500 449,072 -0.00(-9.09%)
Jun 25, 2024 0.0600 0.0600 0.0550 0.0550 3,455 +0.00(+0.00%)
Jun 24, 2024 0.0600 0.0600 0.0550 0.0550 92,250 +0.00(+0.00%)
Jun 21, 2024 0.0550 0.0600 0.0550 0.0550 231,313 +0.00(+0.00%)
Jun 20, 2024 0.0600 0.0600 0.0550 0.0550 47,131 +0.00(+0.00%)
Jun 19, 2024 0.0600 0.0600 0.0550 0.0550 272,845 +0.00(+0.00%)
Jun 18, 2024 0.0550 0.0600 0.0550 0.0550 44,101 -0.00(-8.33%)
Jun 17, 2024 0.0600 0.0600 0.0600 0.0600 522,560 +0.00(+0.00%)
Jun 14, 2024 0.0600 0.0600 0.0600 0.0600 333,181 +0.00(+0.00%)
Jun 13, 2024 0.0650 0.0650 0.0600 0.0600 55,500 +0.00(+0.00%)
Jun 12, 2024 0.0650 0.0650 0.0600 0.0600 9,150 +0.00(+0.00%)
Jun 11, 2024 0.0650 0.0650 0.0550 0.0600 403,452 -0.01(-7.69%)
Jun 10, 2024 0.0600 0.0650 0.0600 0.0650 179,600 +0.01(+8.33%)
Jun 07, 2024 0.0600 0.0600 0.0600 0.0600 380,635 +0.00(+0.00%)
Jun 06, 2024 0.0650 0.0650 0.0600 0.0600 59,970 -0.01(-7.69%)
Jun 05, 2024 0.0650 0.0700 0.0600 0.0650 123,730 +0.00(+0.00%)
Jun 04, 2024 0.0600 0.0650 0.0600 0.0650 36,875 +0.00(+0.00%)
Jun 03, 2024 0.0650 0.0650 0.0600 0.0650 307,844 +0.00(+0.00%)
May 31, 2024 0.0700 0.0700 0.0650 0.0650 25,292 +0.00(+0.00%)
May 30, 2024 0.0650 0.0650 0.0650 0.0650 91,575 +0.00(+0.00%)
May 28, 2024 0.0650 19 +0.00(+0.00%)
May 27, 2024 0.0700 0.0700 0.0650 0.0650 451,468 +0.00(+0.00%)
May 24, 2024 0.0700 0.0700 0.0650 0.0650 117,500 +0.00(+0.00%)
May 23, 2024 0.0650 0.0650 0.0650 0.0650 139,578 -0.01(-7.14%)
May 22, 2024 0.0700 0.0700 0.0700 0.0700 75,450 +0.01(+7.69%)
May 21, 2024 0.0700 0.0700 0.0650 0.0650 141,251 +0.00(+0.00%)
May 17, 2024 0.0650 0 -0.01(-7.14%)
May 16, 2024 0.0650 0.0700 0.0650 0.0700 315,500 +0.01(+7.69%)
May 15, 2024 0.0700 0.0700 0.0650 0.0650 114,000 +0.00(+0.00%)
May 14, 2024 0.0700 0.0700 0.0650 0.0650 59,800 -0.01(-7.14%)
May 13, 2024 0.0700 0.0700 0.0650 0.0700 203,499 +0.01(+7.69%)
May 10, 2024 0.0700 0.0700 0.0650 0.0650 26,050 +0.00(+0.00%)
May 09, 2024 0.0650 0.0650 0.0650 0.0650 121,075 -0.01(-7.14%)
May 08, 2024 0.0650 0.0700 0.0650 0.0700 240,942 +0.01(+7.69%)
May 07, 2024 0.0650 0.0650 0.0600 0.0650 1,240,274 -0.01(-7.14%)
May 06, 2024 0.0700 0.0700 0.0700 0.0700 453,176 +0.00(+0.00%)
May 03, 2024 0.0750 0.0750 0.0700 0.0700 119,805 +0.00(+0.00%)
May 02, 2024 0.0700 0.0700 0.0700 0.0700 205,500 +0.00(+0.00%)
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.