Avalon Advanced Materials Inc (QB) (AVLNF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0133 | 29.1666666667 | 0.0456 | 0.0628 | 0.0441 | 182572 | 0.05805588 | CS |
| 4 | 0.0197 | 50.2551020408 | 0.0392 | 0.0628 | 0.0362 | 123129 | 0.04921327 | CS |
| 12 | 0.007911 | 15.5151111024 | 0.050989 | 0.0628 | 0.0362 | 118601 | 0.04770898 | CS |
| 26 | -0.0106 | -15.2517985612 | 0.0695 | 0.0729 | 0.0362 | 108133 | 0.05463242 | CS |
| 52 | -0.06495 | -52.4424707307 | 0.12385 | 0.12482 | 0.0362 | 113507 | 0.07098727 | CS |
| 156 | -0.0516 | -46.6968325792 | 0.1105 | 0.1893 | 0.0362 | 143212 | 0.09852682 | CS |
| 260 | 0.016017 | 37.3504652193 | 0.042883 | 0.285 | 0.0151 | 216417 | 0.10772402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.0589 | 0.002 | 3.51 | 0.0549 | 0.059 | 0.0549 | 6786 |
| 1722029100 | 0.0569 | 0.0021 | 3.83 | 0.0536 | 0.0599 | 0.0535 | 65287 |
| 1721942400 | 0.0548 | -0.0035 | -6.00 | 0.0548 | 0.0548 | 0.0548 | 2263 |
| 1721856480 | 0.0583 | -0.0035 | -5.66 | 0.059 | 0.0628 | 0.05255 | 232239 |
| 1721770140 | 0.0618 | 0.0177 | 40.14 | 0.04895 | 0.0619 | 0.048324 | 484862 |
| 1721683740 | 0.0441 | -0.0001 | -0.23 | 0.0456 | 0.04944 | 0.0441 | 128207 |
| 1721424180 | 0.0442 | -0.00175 | -3.81 | 0.0448 | 0.04735 | 0.0442 | 58670 |
| 1721337960 | 0.04595 | -7.5E-5 | -0.16 | 0.0479 | 0.0480999 | 0.0441 | 259954 |
| 1721251320 | 0.046025 | 0.0025251 | 5.80 | 0.044 | 0.048 | 0.0434999 | 134038 |
| 1721164920 | 0.0434999 | 0.0011999 | 2.84 | 0.042 | 0.0445 | 0.042 | 414155 |
| 1721078940 | 0.0423 | -0.001805 | -4.09 | 0.048 | 0.048 | 0.0398 | 26744 |
| 1720819200 | 0.044105 | 0.002105 | 5.01 | 0.0446999 | 0.04605 | 0.0426 | 13035 |
| 1720733280 | 0.042 | -0.0033 | -7.28 | 0.041 | 0.04555 | 0.0371999 | 197684 |
| 1720646880 | 0.0453 | 0.0039 | 9.42 | 0.0399 | 0.0472 | 0.0399 | 38212 |
| 1720560540 | 0.0414 | 0.0003 | 0.73 | 0.0412 | 0.04152 | 0.03995 | 86825 |
| 1720473600 | 0.0411 | 0 | 0.00 | 0.04116 | 0.045 | 0.0399 | 138223 |
| 1720214640 | 0.0411 | 0.0008 | 1.99 | 0.038753 | 0.042 | 0.038753 | 8750 |
| 1720041000 | 0.0403 | -0.0021 | -4.95 | 0.039 | 0.0445 | 0.0362 | 28792 |
| 1719955740 | 0.0424 | 0.0024 | 6.00 | 0.0437 | 0.0437 | 0.0424 | 6845 |
| 1719868980 | 0.04 | 0 | 0.00 | 0.0392 | 0.0422 | 0.0392 | 14657 |
| 1719610020 | 0.04 | -0.00105 | -2.56 | 0.0475 | 0.0475 | 0.0399 | 68517 |
| 1719523200 | 0.04105 | -0.0008 | -1.91 | 0.0402 | 0.0442 | 0.0388 | 357074 |
| 1719437040 | 0.04185 | -0.00269 | -6.04 | 0.0429999 | 0.046 | 0.0381 | 210385 |
| 1719350880 | 0.04454 | 0.0012901 | 2.98 | 0.0422 | 0.04454 | 0.0422 | 2563 |
| 1719264540 | 0.0432499 | -0.00035 | -0.80 | 0.0475 | 0.0475 | 0.041 | 99122 |
| 1719005220 | 0.0436 | -6.0E-5 | -0.14 | 0.0433 | 0.0475 | 0.0427 | 59677 |
| 1718918640 | 0.04366 | 0.0006601 | 1.54 | 0.04154 | 0.04366 | 0.04072 | 57355 |
| 1718746140 | 0.0429999 | -0.0015 | -3.37 | 0.038 | 0.045 | 0.038 | 350437 |
| 1718659680 | 0.0445 | 0.00054 | 1.23 | 0.04566 | 0.04566 | 0.0426 | 88251 |
| 1718400300 | 0.04396 | -0.00128 | -2.83 | 0.045 | 0.045422 | 0.0429999 | 22350 |
| 1718314140 | 0.04524 | -0.00216 | -4.56 | 0.04535 | 0.0473 | 0.0432 | 83936 |
| 1718227380 | 0.0474 | 0.00478 | 11.22 | 0.045895 | 0.0474 | 0.0427 | 22875 |
| 1718141340 | 0.04262 | -0.00138 | -3.14 | 0.0448 | 0.0448 | 0.042 | 110603 |
| 1718054880 | 0.044 | -0.0022 | -4.76 | 0.046 | 0.0474 | 0.044 | 43972 |
| 1717795800 | 0.0462 | -0.001365 | -2.87 | 0.0462 | 0.0477 | 0.0462 | 57891 |
| 1717709400 | 0.047565 | 0.000265 | 0.56 | 0.04756 | 0.047565 | 0.0463999 | 31577 |
| 1717622460 | 0.0473 | -0.0006 | -1.25 | 0.0509999 | 0.0509999 | 0.0468 | 175643 |
| 1717536360 | 0.0479 | 0.001 | 2.13 | 0.046 | 0.048 | 0.046 | 108101 |
| 1717450140 | 0.0469 | -0.0029 | -5.82 | 0.049 | 0.0504 | 0.0469 | 89370 |
| 1717190940 | 0.0497999 | 0.0024999 | 5.29 | 0.05224 | 0.05224 | 0.049 | 42532 |
| 1717104540 | 0.0473 | -0.002915 | -5.81 | 0.05 | 0.05 | 0.0473 | 135763 |
| 1717018020 | 0.050215 | 0.000465 | 0.93 | 0.0503 | 0.0505 | 0.04975 | 74075 |
| 1716931740 | 0.04975 | 0.00075 | 1.53 | 0.045 | 0.04975 | 0.045 | 71938 |
| 1716585840 | 0.049 | -0.0003 | -0.61 | 0.0501399 | 0.0501399 | 0.049 | 73300 |
| 1716499740 | 0.0492999 | -0.0007 | -1.40 | 0.05 | 0.05 | 0.0492999 | 4578 |
| 1716412800 | 0.05 | -0.001 | -1.96 | 0.048 | 0.05102 | 0.048 | 20479 |
| 1716326940 | 0.0509999 | 0.0015999 | 3.24 | 0.0494 | 0.0517 | 0.0491199 | 316883 |
| 1716240180 | 0.0494 | 0.0025 | 5.33 | 0.0473 | 0.0508 | 0.0473 | 900 |
| 1715981340 | 0.0469 | -0.00282 | -5.67 | 0.050458 | 0.0508 | 0.0469 | 142444 |
| 1715894940 | 0.04972 | -0.00028 | -0.56 | 0.05 | 0.05 | 0.04895 | 32402 |
| 1715808000 | 0.05 | 0.0019001 | 3.95 | 0.04925 | 0.05 | 0.0477 | 37553 |
| 1715722140 | 0.0480999 | -0.0015 | -3.02 | 0.04945 | 0.04945 | 0.0480999 | 7477 |
| 1715635200 | 0.0496 | 0.0001 | 0.20 | 0.05028 | 0.05028 | 0.0478 | 14283 |
| 1715376000 | 0.0495 | 0 | 0.00 | 0.04835 | 0.0495 | 0.048 | 45100 |
| 1715289720 | 0.0495 | -0.0014 | -2.75 | 0.05 | 0.0506 | 0.0469 | 787127 |
| 1715203200 | 0.0509 | 0.0012 | 2.41 | 0.0480999 | 0.0514 | 0.048 | 196492 |
| 1715117340 | 0.0497 | -0.0034 | -6.40 | 0.05055 | 0.0511 | 0.04736 | 311592 |
| 1715030940 | 0.0531 | 0.0019 | 3.71 | 0.050989 | 0.0531 | 0.05 | 66191 |
| 1714771740 | 0.0512 | -0.00195 | -3.67 | 0.0525 | 0.0525 | 0.04967 | 339850 |
| 1714685340 | 0.05315 | 0.00095 | 1.82 | 0.05105 | 0.0552 | 0.0509999 | 27176 |
| 1714598400 | 0.0522 | -0.0013 | -2.43 | 0.0529 | 0.0549 | 0.0509 | 45418 |
| 1714512600 | 0.0535 | -0.0016 | -2.90 | 0.05472 | 0.05472 | 0.0509 | 48261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
