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 )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 3, 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, 2020 0.0700 0.0700 0.0650 0.0650 5,180 -0.01(-7.14%)
Aug 28, 2020 0.0700 0.0700 0.0650 0.0700 34 +0.00(+0.00%)
Aug 27, 2020 0.0650 0.0700 0.0650 0.0700 1,108 +0.01(+7.69%)
Aug 26, 2020 0.0650 0.0700 0.0650 0.0650 72,300 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0700 0.0650 0.0650 3,374 -0.01(-7.14%)
Aug 24, 2020 0.0650 0.0700 0.0650 0.0700 1,060 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0650 0.0700 210 -0.00(-6.67%)
Aug 20, 2020 0.0750 0.0750 0.0700 0.0750 53,004 +0.00(+7.14%)
Aug 19, 2020 0.0750 0.0800 0.0700 0.0700 1,103,233 -0.01(-12.50%)
Aug 18, 2020 0.0800 0.0800 0.0750 0.0800 285,557 +0.01(+6.67%)
Aug 17, 2020 0.0750 0.0800 0.0700 0.0750 566,066 -0.01(-6.25%)
Aug 14, 2020 0.0800 0.0800 0.0750 0.0800 199,375 +0.00(+0.00%)
Aug 13, 2020 0.0800 0.0800 0.0700 0.0800 522,566 +0.00(+0.00%)
Aug 12, 2020 0.0750 0.0800 0.0750 0.0800 430,204 +0.00(+0.00%)
Aug 11, 2020 0.0850 0.0850 0.0800 0.0800 308,139 -0.01(-5.88%)
Aug 10, 2020 0.0800 0.0850 0.0750 0.0850 805,083 +0.01(+13.33%)
Aug 07, 2020 0.0850 0.0850 0.0750 0.0750 418,950 -0.01(-11.76%)
Aug 06, 2020 0.0750 0.0850 0.0700 0.0850 1,057,466 +0.01(+6.25%)
Aug 05, 2020 0.0800 0.0800 0.0800 0.0800 5,660 +0.00(+0.00%)
Aug 04, 2020 0.0700 0.0800 0.0700 0.0800 7,562 +0.01(+14.29%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2020 0.0700 0.0700 0.0650 0.0700 2,455 +0.00(+0.00%)
Jul 29, 2020 0.0750 0.0800 0.0650 0.0700 9,490 +0.00(+0.00%)
Jul 28, 2020 0.0950 0.0950 0.0700 0.0700 31,996 -0.02(-22.22%)
Jul 27, 2020 0.0650 0.1000 0.0650 0.0900 72,674 +0.02(+38.46%)
Jul 24, 2020 0.0550 0.0700 0.0500 0.0650 161 +0.01(+30.00%)
Jul 23, 2020 0.0550 0.0550 0.0500 0.0500 2,231 -0.01(-16.67%)
Jul 22, 2020 0.0600 0.0600 0.0500 0.0600 45,500 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0600 0.0500 0.0600 102,000 +0.00(+0.00%)
Jul 20, 2020 0.0500 0.0600 0.0500 0.0600 520,368 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0600 0.0600 0.0600 348,148 +0.00(+0.00%)
Jul 16, 2020 0.0600 0.0600 0.0600 0.0600 29,213 +0.00(+0.00%)
Jul 15, 2020 0.0600 0.0600 0.0600 0.0600 54,245 +0.00(+0.00%)
Jul 14, 2020 0.0600 0.0600 0.0600 0.0600 5,150 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0600 0.0500 0.0600 280,150 +0.00(+0.00%)
Jul 10, 2020 0.0500 0.0600 0.0500 0.0600 198,519 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0600 0.0500 0.0600 59,905 +0.00(+0.00%)
Jul 08, 2020 0.0600 0.0600 0.0600 0.0600 129,676 +0.00(+0.00%)
Jul 07, 2020 0.0600 0.0600 0.0500 0.0600 340,600 +0.00(+0.00%)
Jul 06, 2020 0.0600 0.0600 0.0500 0.0600 65,000 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0600 0.0500 0.0600 34,500 +0.00(+0.00%)
Jul 02, 2020 0.0600 0.0600 0.0500 0.0600 167,980 +0.00(+0.00%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0600 0.0600 55,050 +0.00(+0.00%)
Jun 26, 2020 0.0600 0.0600 0.0500 0.0600 119,700 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0500 0.0600 182,999 +0.00(+0.00%)
Jun 24, 2020 0.0600 0.0600 0.0600 0.0600 265,500 +0.00(+0.00%)
Jun 23, 2020 0.0600 0.0600 0.0600 0.0600 509,319 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0600 0.0600 0.0600 181,950 +0.00(+0.00%)
Jun 19, 2020 0.0600 0.0600 0.0600 0.0600 436,000 +0.00(+0.00%)
Jun 18, 2020 0.0600 0.0600 0.0600 0.0600 250,000 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0600 0.0600 79,500 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 201,422 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0600 0.0600 0.0600 80,438 +0.00(+0.00%)
Jun 11, 2020 0.0600 0.0600 0.0600 0.0600 434,325 -0.01(-14.29%)
Jun 10, 2020 0.0700 0.0700 0.0600 0.0700 269,500 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0600 0.0700 1,092,317 +0.01(+16.67%)
Jun 08, 2020 0.0600 0.0700 0.0600 0.0600 78,542 -0.01(-14.29%)
Jun 05, 2020 0.0600 0.0700 0.0600 0.0700 303,950 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0600 0.0700 593,585 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0700 0.0600 0.0700 349,650 +0.00(+0.00%)
Jun 02, 2020 0.0700 0.0700 0.0600 0.0700 480,500 +0.01(+16.67%)
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.