Avalon Advanced Materials Inc (OU5A)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0352 | 0.0352 | 0.0284 | 25058 | 0.03428783 | DE |
| 4 | -0.0082 | -18.8940092166 | 0.0434 | 0.046 | 0.0284 | 14168 | 0.03670601 | DE |
| 12 | 0 | 0 | 0.0352 | 0.0602 | 0.0284 | 9453 | 0.03915792 | DE |
| 26 | -0.0112 | -24.1379310345 | 0.0464 | 0.0678 | 0.0284 | 10129 | 0.04475297 | DE |
| 52 | -0.0616 | -63.6363636364 | 0.0968 | 0.0998 | 0.0284 | 12366 | 0.05711176 | DE |
| 156 | -0.0596 | -62.8691983122 | 0.0948 | 0.104 | 0.0284 | 12518 | 0.05946894 | DE |
| 260 | -0.0596 | -62.8691983122 | 0.0948 | 0.104 | 0.0284 | 12518 | 0.05946894 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 0.0284 | -0.0048 | -14.46 | 0.0284 | 0.0284 | 0.0284 | 2051 |
| 1727295960 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1727209560 | 0.0332 | -0.0018 | -5.14 | 0.0332 | 0.0332 | 0.0332 | 22222 |
| 1727123160 | 0.035 | -0.0048 | -12.06 | 0.0352 | 0.0352 | 0.035 | 50900 |
| 1726863960 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1726777560 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1726691160 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1726604760 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1726518360 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1726259160 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1726172760 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1726086360 | 0.0398 | -0.0042 | -9.55 | 0.0398 | 0.0398 | 0.0398 | 1000 |
| 1725999960 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1725913560 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1725654360 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1725567960 | 0.044 | -0.002 | -4.35 | 0.044 | 0.044 | 0.044 | 8900 |
| 1725481560 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1725395160 | 0.046 | 0.0108 | 30.68 | 0.0352 | 0.046 | 0.0352 | 12501 |
| 1725308760 | 0.0352 | -0.007 | -16.59 | 0.0434 | 0.0434 | 0.0352 | 1602 |
| 1725049560 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1724963160 | 0.0422 | 0.0012 | 2.93 | 0.0422 | 0.0422 | 0.0422 | 1300 |
| 1724876760 | 0.041 | 0.0058 | 16.48 | 0.041 | 0.041 | 0.041 | 2500 |
| 1724790420 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1724704020 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 10 |
| 1724444760 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1724358360 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1724271960 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0417999 | 0.0352 | 28000 |
| 1724185620 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1724099220 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1723840020 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1723753620 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 600 |
| 1723667160 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1723580760 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1723494360 | 0.0352 | -0.0084 | -19.27 | 0.0352 | 0.0352 | 0.0352 | 14000 |
| 1723235220 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1723148820 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1723062420 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1722976020 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1722889620 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1722630420 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1722544020 | 0.0436 | -0.0122 | -21.86 | 0.0558 | 0.0558 | 0.0436 | 1697 |
| 1722457560 | 0.0558 | 0.013 | 30.37 | 0.0558 | 0.0558 | 0.0558 | 1800 |
| 1722371220 | 0.0428 | -0.0022 | -4.89 | 0.0428 | 0.0428 | 0.0428 | 800 |
| 1722284760 | 0.045 | 0.0026 | 6.13 | 0.045 | 0.045 | 0.045 | 35000 |
| 1722025620 | 0.0424 | -0.0178 | -29.57 | 0.0424 | 0.0424 | 0.0424 | 160 |
| 1721939220 | 0.0602 | 0 | 0.00 | 0.0602 | 0.0602 | 0.0602 | 0 |
| 1721852820 | 0.0602 | 0.0146 | 32.02 | 0.0602 | 0.0602 | 0.0602 | 1500 |
| 1721766420 | 0.0456 | 0.0036 | 8.57 | 0.0352 | 0.0456 | 0.0352 | 9700 |
| 1721677800 | 0.042 | 0.0068 | 19.32 | 0.042 | 0.042 | 0.042 | 0 |
| 1721420820 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1721334420 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1721248020 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 2500 |
| 1721161560 | 0.0352 | -0.0008 | -2.22 | 0.0352 | 0.0352 | 0.0352 | 1 |
| 1721075160 | 0.0359999 | -0.0104 | -22.41 | 0.0497999 | 0.0497999 | 0.0352 | 11134 |
| 1720815960 | 0.0463999 | 0.0109999 | 31.07 | 0.0463999 | 0.0463999 | 0.0463999 | 5000 |
| 1720729620 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1720643220 | 0.0354 | -0.0118 | -25.00 | 0.0352 | 0.0354 | 0.0352 | 14906 |
| 1720556760 | 0.0472 | 0.012 | 34.09 | 0.0352 | 0.0472 | 0.0352 | 16000 |
| 1720470420 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1720211220 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1720124820 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1720038420 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1719952020 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1719865620 | 0.0352 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0352 | 352 |
| 1719606420 | 0.0352 | 0.005 | 16.56 | 0.0352 | 0.0352 | 0.0352 | 950 |
| 1719468000 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
