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: 2:51 PM EDT, May 21, 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 (%)
May 31, 2017 0.1400 0.1450 0.1400 0.1450 26,500 +0.00(+0.00%)
May 30, 2017 0.1450 0.1450 0.1400 0.1450 74,380 +0.00(+0.00%)
May 29, 2017 0.1400 0.1450 0.1400 0.1450 43,365 +0.00(+0.00%)
May 26, 2017 0.1450 0.1500 0.1400 0.1450 432,695 +0.00(+0.00%)
May 25, 2017 0.1450 0.1550 0.1400 0.1450 401,865 -0.01(-3.33%)
May 24, 2017 0.1500 0.1550 0.1450 0.1500 43,200 -0.01(-3.23%)
May 23, 2017 0.1500 0.1550 0.1450 0.1550 66,640 +0.01(+3.33%)
May 19, 2017 0.1500 0.1500 0.1450 0.1500 30,600 +0.00(+0.00%)
May 18, 2017 0.1550 0.1600 0.1500 0.1500 57,200 -0.01(-3.23%)
May 17, 2017 0.1500 0.1550 0.1450 0.1550 76,350 +0.01(+3.33%)
May 16, 2017 0.1450 0.1500 0.1450 0.1500 93,000 +0.00(+0.00%)
May 15, 2017 0.1450 0.1500 0.1450 0.1500 22,185 +0.00(+0.00%)
May 12, 2017 0.1450 0.1500 0.1400 0.1500 5,504 +0.00(+0.00%)
May 11, 2017 0.1450 0.1500 0.1400 0.1500 127,680 +0.01(+7.14%)
May 10, 2017 0.1350 0.1450 0.1350 0.1400 62,383 +0.00(+0.00%)
May 09, 2017 0.1400 0.1450 0.1350 0.1400 85,733 -0.00(-3.45%)
May 08, 2017 0.1400 0.1450 0.1400 0.1450 46,095 +0.00(+3.57%)
May 05, 2017 0.1350 0.1450 0.1350 0.1400 236,865 +0.01(+3.70%)
May 04, 2017 0.1400 0.1400 0.1350 0.1350 102,490 -0.01(-6.90%)
May 03, 2017 0.1450 0.1450 0.1400 0.1450 103,050 +0.00(+3.57%)
May 02, 2017 0.1450 0.1450 0.1400 0.1400 96,101 +0.00(+0.00%)
May 01, 2017 0.1500 0.1500 0.1400 0.1400 586,920 -0.01(-6.67%)
Apr 28, 2017 0.1500 0.1500 0.1400 0.1500 485,154 +0.01(+3.45%)
Apr 27, 2017 0.1450 0.1500 0.1450 0.1450 84,583 -0.01(-3.33%)
Apr 26, 2017 0.1500 0.1500 0.1450 0.1500 140,105 +0.00(+0.00%)
Apr 25, 2017 0.1450 0.1550 0.1450 0.1500 289,417 +0.00(+0.00%)
Apr 24, 2017 0.1650 0.1650 0.1500 0.1500 450,553 -0.01(-6.25%)
Apr 21, 2017 0.1600 0.1700 0.1600 0.1600 100,085 +0.00(+0.00%)
Apr 20, 2017 0.1600 0.1650 0.1600 0.1600 2,500 +0.00(+0.00%)
Apr 19, 2017 0.1600 0.1700 0.1600 0.1600 127,949 +0.00(+0.00%)
Apr 18, 2017 0.1650 0.1650 0.1550 0.1600 60,990 +0.00(+0.00%)
Apr 17, 2017 0.1650 0.1650 0.1550 0.1600 138,695 +0.00(+0.00%)
Apr 13, 2017 0.1600 0.1650 0.1600 0.1600 60,808 -0.01(-3.03%)
Apr 12, 2017 0.1550 0.1650 0.1550 0.1650 69,700 +0.01(+6.45%)
Apr 11, 2017 0.1600 0.1650 0.1550 0.1550 114,505 -0.01(-3.13%)
Apr 10, 2017 0.1600 0.1650 0.1550 0.1600 62,520 +0.00(+0.00%)
Apr 07, 2017 0.1600 0.1650 0.1600 0.1600 34,731 +0.00(+0.00%)
Apr 06, 2017 0.1550 0.1650 0.1550 0.1600 181,182 +0.01(+3.23%)
Apr 05, 2017 0.1600 0.1600 0.1550 0.1550 414,479 +0.00(+0.00%)
Apr 04, 2017 0.1550 0.1600 0.1550 0.1550 150,626 +0.00(+0.00%)
Apr 03, 2017 0.1600 0.1600 0.1550 0.1550 21,900 +0.00(+0.00%)
Mar 31, 2017 0.1600 0.1600 0.1550 0.1550 98,880 -0.01(-3.13%)
Mar 30, 2017 0.1600 0.1600 0.1550 0.1600 94,148 +0.01(+3.23%)
Mar 29, 2017 0.1600 0.1600 0.1550 0.1550 121,490 +0.00(+0.00%)
Mar 28, 2017 0.1700 0.1700 0.1550 0.1550 334,255 -0.01(-3.13%)
Mar 27, 2017 0.1600 0.1650 0.1600 0.1600 78,750 -0.01(-5.88%)
Mar 24, 2017 0.1650 0.1700 0.1550 0.1700 62,027 +0.01(+6.25%)
Mar 23, 2017 0.1550 0.1600 0.1550 0.1600 64,514 +0.00(+0.00%)
Mar 22, 2017 0.1550 0.1650 0.1550 0.1600 113,920 -0.01(-3.03%)
Mar 21, 2017 0.1600 0.1650 0.1600 0.1650 50,600 +0.00(+0.00%)
Mar 20, 2017 0.1600 0.1650 0.1600 0.1650 179,020 +0.01(+3.13%)
Mar 17, 2017 0.1700 0.1700 0.1600 0.1600 64,499 -0.01(-5.88%)
Mar 16, 2017 0.1650 0.1700 0.1650 0.1700 191,663 +0.01(+3.03%)
Mar 15, 2017 0.1700 0.1700 0.1600 0.1650 168,548 -0.01(-2.94%)
Mar 14, 2017 0.1750 0.1750 0.1650 0.1700 88,570 +0.00(+0.00%)
Mar 13, 2017 0.1800 0.1800 0.1650 0.1700 181,770 -0.01(-5.56%)
Mar 10, 2017 0.1700 0.1800 0.1700 0.1800 235,050 +0.01(+5.88%)
Mar 09, 2017 0.1700 0.1750 0.1700 0.1700 67,250 -0.00(-2.86%)
Mar 08, 2017 0.1800 0.1800 0.1750 0.1750 158,615 +0.00(+0.00%)
Mar 07, 2017 0.1800 0.1850 0.1750 0.1750 92,420 +0.00(+0.00%)
Mar 06, 2017 0.1800 0.1800 0.1750 0.1750 33,750 +0.00(+0.00%)
Mar 03, 2017 0.1800 0.1800 0.1700 0.1750 239,950 -0.01(-2.78%)
Mar 02, 2017 0.1900 0.1900 0.1750 0.1800 269,900 -0.01(-2.70%)
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.