Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 31, 2016 0.2050 0.2050 0.2000 0.2000 121,300 -0.00(-2.44%)
Aug 30, 2016 0.2000 0.2050 0.1900 0.2050 59,930 +0.00(+0.00%)
Aug 29, 2016 0.1950 0.2050 0.1950 0.2050 45,590 +0.00(+2.50%)
Aug 26, 2016 0.1900 0.2000 0.1900 0.2000 52,500 +0.01(+2.56%)
Aug 25, 2016 0.2000 0.2000 0.1900 0.1950 132,447 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2050 0.1950 0.1950 122,275 -0.01(-4.88%)
Aug 23, 2016 0.1950 0.2050 0.1950 0.2050 131,025 +0.00(+2.50%)
Aug 22, 2016 0.1950 0.2050 0.1900 0.2000 61,115 +0.00(+0.00%)
Aug 19, 2016 0.1950 0.2050 0.1950 0.2000 73,549 +0.00(+0.00%)
Aug 18, 2016 0.2000 0.2050 0.1950 0.2000 58,850 +0.00(+0.00%)
Aug 17, 2016 0.2000 0.2050 0.1900 0.2000 170,402 +0.00(+0.00%)
Aug 16, 2016 0.2050 0.2050 0.1950 0.2000 60,075 +0.00(+0.00%)
Aug 15, 2016 0.2000 0.2050 0.1950 0.2000 367,946 +0.00(+0.00%)
Aug 12, 2016 0.2000 0.2100 0.2000 0.2000 117,968 +0.00(+0.00%)
Aug 11, 2016 0.2150 0.2150 0.2000 0.2000 177,113 -0.01(-6.98%)
Aug 10, 2016 0.2100 0.2200 0.2100 0.2150 225,563 +0.01(+2.38%)
Aug 09, 2016 0.2150 0.2200 0.2100 0.2100 107,800 +0.01(+2.44%)
Aug 08, 2016 0.2100 0.2200 0.1950 0.2050 173,500 +0.00(+2.50%)
Aug 05, 2016 0.1950 0.2200 0.1950 0.2000 248,390 +0.00(+0.00%)
Aug 04, 2016 0.2000 0.2050 0.1950 0.2000 188,695 -0.00(-2.44%)
Aug 03, 2016 0.2000 0.2100 0.1950 0.2050 350,950 +0.00(+0.00%)
Aug 02, 2016 0.2150 0.2250 0.2050 0.2050 731,240 -0.02(-8.89%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Jul 28, 2016 0.2200 0.2250 0.2150 0.2150 213,576 +0.00(+0.00%)
Jul 27, 2016 0.2150 0.2250 0.2150 0.2150 141,280 +0.00(+0.00%)
Jul 26, 2016 0.2250 0.2300 0.2150 0.2150 220,408 -0.01(-4.44%)
Jul 25, 2016 0.2350 0.2450 0.2200 0.2250 358,760 -0.01(-6.25%)
Jul 22, 2016 0.2450 0.2450 0.2300 0.2400 283,057 -0.01(-2.04%)
Jul 21, 2016 0.2350 0.2600 0.2350 0.2450 294,663 +0.01(+4.26%)
Jul 20, 2016 0.2400 0.2400 0.2350 0.2350 99,055 -0.01(-4.08%)
Jul 19, 2016 0.2450 0.2450 0.2250 0.2450 406,291 +0.00(+0.00%)
Jul 18, 2016 0.2400 0.2450 0.2300 0.2450 131,900 +0.01(+4.26%)
Jul 15, 2016 0.2400 0.2450 0.2300 0.2350 360,192 -0.01(-2.08%)
Jul 14, 2016 0.2300 0.2450 0.2200 0.2400 812,922 +0.02(+9.09%)
Jul 13, 2016 0.2150 0.2250 0.2150 0.2200 61,596 +0.01(+2.33%)
Jul 12, 2016 0.2100 0.2250 0.2100 0.2150 159,285 +0.00(+0.00%)
Jul 11, 2016 0.2150 0.2250 0.2100 0.2150 131,243 +0.00(+0.00%)
Jul 08, 2016 0.2200 0.2100 0.2150 121,525 +0.01(+2.38%)
Jul 07, 2016 0.2050 0.2150 0.2000 0.2100 129,875 +0.00(+0.00%)
Jul 05, 2016 0.2100 0.2200 0.2100 0.2100 121,150 +0.00(+0.00%)
Jul 04, 2016 0.2100 0.2200 0.2100 0.2100 216,750 +0.00(+0.00%)
Jun 30, 2016 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jun 29, 2016 0.2200 0.2200 0.2100 0.2150 161,360 -0.01(-2.27%)
Jun 28, 2016 0.2050 0.2300 0.2050 0.2200 198,205 +0.00(+0.00%)
Jun 27, 2016 0.2200 0.2200 0.2000 0.2200 589,109 -0.01(-4.35%)
Jun 24, 2016 0.2200 0.2300 0.2150 0.2300 362,334 +0.00(+0.00%)
Jun 23, 2016 0.2250 0.2350 0.2200 0.2300 89,496 +0.01(+2.22%)
Jun 22, 2016 0.2300 0.2400 0.2250 0.2250 341,550 -0.01(-6.25%)
Jun 21, 2016 0.2400 0.2400 0.2350 0.2400 194,700 +0.00(+0.00%)
Jun 20, 2016 0.2450 0.2450 0.2350 0.2400 612,026 +0.01(+2.13%)
Jun 17, 2016 0.2350 0.2400 0.2350 0.2350 198,580 +0.00(+0.00%)
Jun 16, 2016 0.2450 0.2450 0.2350 0.2350 178,880 -0.01(-2.08%)
Jun 15, 2016 0.2300 0.2400 0.2250 0.2400 289,020 +0.01(+4.35%)
Jun 14, 2016 0.2350 0.2350 0.2200 0.2300 208,100 +0.01(+2.22%)
Jun 13, 2016 0.2300 0.2400 0.2250 0.2250 123,328 -0.01(-2.17%)
Jun 10, 2016 0.2350 0.2500 0.2300 0.2300 537,616 +0.00(+0.00%)
Jun 09, 2016 0.2250 0.2350 0.2250 0.2300 369,920 +0.00(+0.00%)
Jun 08, 2016 0.2400 0.2400 0.2300 0.2300 495,044 -0.01(-6.12%)
Jun 07, 2016 0.2550 0.2600 0.2400 0.2450 539,920 -0.01(-2.00%)
Jun 06, 2016 0.2500 0.2550 0.2450 0.2500 355,647 +0.01(+2.04%)
Jun 03, 2016 0.2400 0.2450 0.2350 0.2450 91,815 +0.01(+2.08%)
Jun 02, 2016 0.2350 0.2450 0.2300 0.2400 83,917 +0.01(+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 CorteMadera.com & California Media Partners, LLC. All rights reserved.