ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.67
      0.00%
      US Tech 100
      17,582.00
      -0.17%
      Dow Jones
      39,056.39
      0.44%
      Brent Oil
      83.75
      0.23%
      Bitcoin
      61,518.59
      0.54%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Avalon Advanced Materials Inc (QB) (AVLNF)

      7. Avalon Advanced Materials Inc (QB) (AVLNF) Historical

      AVLNF Avalon Advanced Materials Inc (QB)

      0.0509
      0.0012 (2.41%)
      May 08 2024 - Closed
      Delayed by 15 minutes

      AVLNF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 08 2024 0.0509 0.0012 2.41% 0.0481 0.0514 0.048 196,492
      May 07 2024 0.0497 -0.0034 -6.40% 0.05055 0.0511 0.04736 311,592
      May 06 2024 0.0531 0.0019 3.71% 0.050989 0.0531 0.05 66,191
      May 03 2024 0.0512 -0.00195 -3.67% 0.0525 0.0525 0.04967 339,850
      May 02 2024 0.05315 0.00095 1.82% 0.05105 0.0552 0.051 27,176
      May 01 2024 0.0522 -0.0013 -2.43% 0.0529 0.0549 0.0509 45,418
      Apr 30 2024 0.0535 -0.0016 -2.90% 0.05472 0.05472 0.0509 48,261
      Apr 29 2024 0.0551 -0.0029 -5.00% 0.0581 0.0581 0.0512 43,935
      Apr 26 2024 0.058 0.0015 2.65% 0.0547 0.0581 0.0514 74,147
      Apr 25 2024 0.0565 0.0011 1.99% 0.0536 0.0565 0.0536 18,415
      Apr 24 2024 0.0554 -0.0041 -6.89% 0.055545 0.05555 0.052 176,918
      Apr 23 2024 0.0595 0.00215 3.75% 0.05695 0.0595 0.052 115,422
      Apr 22 2024 0.05735 -0.00125 -2.13% 0.05773 0.0587 0.05666 51,956
      Apr 19 2024 0.0586 0.0012 2.09% 0.05648 0.0586 0.055 49,158
      Apr 18 2024 0.0574 -0.0015 -2.55% 0.0597 0.0597 0.054 72,381
      Apr 17 2024 0.0589 0.00175 3.06% 0.05636 0.0591 0.0542 58,447
      Apr 16 2024 0.05715 -0.00135 -2.31% 0.0551 0.0583 0.0515 133,540
      Apr 15 2024 0.0585 -0.0004 -0.68% 0.057022 0.0592 0.0551 48,286
      Apr 12 2024 0.0589 0.0019 3.33% 0.0551 0.0589 0.0551 134,508
      Apr 11 2024 0.057 0.0017 3.07% 0.05788 0.0589 0.0551 93,900
      Apr 10 2024 0.0553 -0.00176 -3.08% 0.0561 0.059 0.0553 20,167
      Apr 09 2024 0.05706 0.00036 0.63% 0.0576 0.0576 0.0552 20,024
      Apr 08 2024 0.0567 -0.00225 -3.82% 0.0539 0.05884 0.0538 442,780
      Apr 05 2024 0.05895 -0.0001 -0.17% 0.061 0.061 0.0582 44,473
      Apr 04 2024 0.05905 -0.00005 -0.08% 0.05884 0.06115 0.058 600,240
      Apr 03 2024 0.0591 0.0011 1.90% 0.056 0.0596 0.056 137,942
      Apr 02 2024 0.058 -0.0003 -0.51% 0.058 0.058 0.058 1,529
      Apr 01 2024 0.0583 0.00055 0.95% 0.0577 0.06075 0.0577 106,189
      Mar 28 2024 0.05775 -0.00295 -4.86% 0.0541 0.0671 0.0541 268,834
      Mar 27 2024 0.0607 -0.0023 -3.65% 0.0671 0.0671 0.058068 36,994
      Mar 26 2024 0.063 0.0031 5.18% 0.061675 0.0643 0.0599 90,242
      Mar 25 2024 0.0599 -0.0033 -5.22% 0.060716 0.06268 0.059 48,947
      Mar 22 2024 0.0632 0.0032 5.33% 0.06232 0.0632 0.0605 31,350
      Mar 21 2024 0.06 -0.0021 -3.38% 0.062715 0.063 0.06 70,050
      Mar 20 2024 0.0621 -0.00073 -1.16% 0.0618 0.0621 0.0618 19,952
      Mar 19 2024 0.062826 -0.00427 -6.37% 0.0671 0.0671 0.0618 110,929
      Mar 18 2024 0.0671 0.0025 3.87% 0.0645 0.0671 0.0621 100,918
      Mar 15 2024 0.0646 0.00005 0.08% 0.0641 0.0646 0.0619 10,380
      Mar 14 2024 0.06455 -0.00185 -2.79% 0.06388 0.06485 0.0619 86,144
      Mar 13 2024 0.0664 0.0024 3.75% 0.067 0.067 0.063 10,567
      Mar 12 2024 0.064 -0.0027 -4.05% 0.0671 0.0671 0.064 22,933
      Mar 11 2024 0.0667 -0.00065 -0.97% 0.0667 0.0671 0.0635 29,250
      Mar 08 2024 0.06735 0.0004 0.60% 0.0673 0.06735 0.0656 9,051
      Mar 07 2024 0.06695 -0.00085 -1.25% 0.0636 0.06735 0.0636 76,108
      Mar 06 2024 0.0678 0.0028 4.31% 0.062325 0.0697 0.062325 120,975
      Mar 05 2024 0.065 0.00 0.00% 0.0637 0.0656 0.0637 69,008
      Mar 04 2024 0.065 -0.00153 -2.29% 0.068198 0.0705 0.06448 105,483
      Mar 01 2024 0.066525 -0.00348 -4.96% 0.072 0.0729 0.066525 157,341
      Feb 29 2024 0.07 -0.0022 -3.05% 0.072234 0.0727 0.07 171,106
      Feb 28 2024 0.0722 0.0017 2.41% 0.0721 0.0722 0.0721 3,000
      Feb 27 2024 0.0705 0.00064 0.92% 0.07255 0.0726 0.0705 4,960
      Feb 26 2024 0.06986 0.00496 7.64% 0.0663 0.0715 0.0647 326,392
      Feb 23 2024 0.0649 0.0029 4.68% 0.057 0.06518 0.057 107,630
      Feb 22 2024 0.062 0.00005 0.08% 0.06252 0.0634 0.0617 72,884
      Feb 21 2024 0.06195 0.00179 2.98% 0.06184 0.06195 0.0595 78,810
      Feb 20 2024 0.06016 -0.00269 -4.28% 0.062 0.06302 0.0587 114,354
      Feb 16 2024 0.06285 -0.00027 -0.43% 0.06332 0.06332 0.06285 16,049
      Feb 15 2024 0.06312 0.00282 4.68% 0.062124 0.064 0.0603 97,941
      Feb 14 2024 0.0603 -0.0015 -2.43% 0.062 0.0632 0.0603 93,763
      Feb 13 2024 0.0618 -0.00157 -2.47% 0.0566 0.0642 0.0566 147,264
      Feb 12 2024 0.063366 -0.00163 -2.51% 0.0603 0.06615 0.0603 136,324
      Feb 09 2024 0.065 -0.0025 -3.70% 0.06662 0.0674 0.065 219,355

      Your Recent History

      USOTC
      AVLNF
      Avalon Advanced Materials (QB)
      Delayed Upgrade Clock