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 (OP: AVLNF )

0.0379 +0.0018 (+4.99%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0378 0.0399 0.0370 0.0379 186,284 +0.00(+4.99%)
Oct 17, 2024 0.0380 0.0381 0.0346 0.0361 56,510 -0.00(-4.50%)
Oct 16, 2024 0.0395 0.0400 0.0365 0.0378 7,750 +0.00(+0.53%)
Oct 15, 2024 0.0344 0.0376 0.0330 0.0376 75,340 +0.00(+13.60%)
Oct 14, 2024 0.0356 0.0356 0.0328 0.0331 259,461 -0.00(-7.80%)
Oct 11, 2024 0.0356 0.0361 0.0354 0.0359 28,150 +0.00(+0.84%)
Oct 10, 2024 0.0355 0.0362 0.0350 0.0356 168,625 +0.00(+0.00%)
Oct 09, 2024 0.0360 0.0390 0.0356 0.0356 25,964 -0.00(-1.11%)
Oct 08, 2024 0.0370 0.0375 0.0360 0.0360 74,646 -0.00(-0.83%)
Oct 07, 2024 0.0365 0.0366 0.0360 0.0363 263,015 -0.00(-5.22%)
Oct 04, 2024 0.0366 0.0383 0.0362 0.0383 27,059 +0.00(+6.09%)
Oct 03, 2024 0.0361 0.0370 0.0361 0.0361 18,425 -0.00(-0.82%)
Oct 02, 2024 0.0378 0.0378 0.0364 0.0364 71,005 -0.00(-1.09%)
Oct 01, 2024 0.0361 0.0368 0.0361 0.0368 28,350 -0.00(-0.54%)
Sep 30, 2024 0.0370 0.0383 0.0361 0.0370 199,275 -0.00(-0.80%)
Sep 27, 2024 0.0404 0.0404 0.0358 0.0373 294,468 -0.00(-0.27%)
Sep 26, 2024 0.0377 0.0377 0.0374 0.0374 11,000 +0.00(+0.81%)
Sep 25, 2024 0.0316 0.0384 0.0316 0.0371 487,700 -0.00(-3.64%)
Sep 24, 2024 0.0421 0.0421 0.0352 0.0385 248,460 +0.00(+3.49%)
Sep 23, 2024 0.0324 0.0374 0.0310 0.0372 348,473 +0.00(+1.36%)
Sep 20, 2024 0.0417 0.0417 0.0350 0.0367 899,673 -0.00(-8.25%)
Sep 19, 2024 0.0397 0.0424 0.0397 0.0400 37,150 -0.00(-4.76%)
Sep 18, 2024 0.0401 0.0425 0.0401 0.0420 65,500 -0.00(-1.18%)
Sep 17, 2024 0.0470 0.0470 0.0407 0.0425 173,554 -0.00(-4.71%)
Sep 16, 2024 0.0422 0.0446 0.0390 0.0446 1,095,765 +0.00(+6.19%)
Sep 13, 2024 0.0487 0.0487 0.0400 0.0420 88,617 -0.00(-1.18%)
Sep 12, 2024 0.0423 0.0425 0.0423 0.0425 130,200 -0.00(-1.39%)
Sep 11, 2024 0.0407 0.0431 0.0400 0.0431 45,713 +0.00(+6.95%)
Sep 10, 2024 0.0454 0.0454 0.0390 0.0403 31,525 -0.00(-4.73%)
Sep 09, 2024 0.0381 0.0423 0.0380 0.0423 29,950 +0.00(+4.70%)
Sep 06, 2024 0.0423 0.0440 0.0404 0.0404 34,654 -0.00(-4.94%)
Sep 05, 2024 0.0405 0.0425 0.0405 0.0425 27,100 +0.00(+5.20%)
Sep 04, 2024 0.0411 0.0425 0.0404 0.0404 394,661 +0.00(+0.00%)
Sep 03, 2024 0.0403 0.0450 0.0403 0.0404 267,787 -0.00(-1.94%)
Aug 30, 2024 0.0409 0.0414 0.0373 0.0412 29,361 +0.00(+8.42%)
Aug 29, 2024 0.0399 0.0413 0.0377 0.0380 464,652 -0.00(-11.21%)
Aug 28, 2024 0.0392 0.0459 0.0392 0.0428 32,400 +0.00(+2.39%)
Aug 27, 2024 0.0397 0.0418 0.0389 0.0418 92,465 +0.00(+1.70%)
Aug 26, 2024 0.0384 0.0418 0.0384 0.0411 86,035 -0.00(-0.72%)
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%)
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.