Avalon Advanced Materials Inc (QB) (AVLNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0014 | 5.93220338983 | 0.0236 | 0.02815 | 0.0236 | 135734 | 0.02648349 | CS |
| 4 | -0.002 | -7.40740740741 | 0.027 | 0.0348 | 0.0223 | 291962 | 0.02792722 | CS |
| 12 | -0.0149 | -37.343358396 | 0.0399 | 0.04 | 0.0223 | 287688 | 0.0309361 | CS |
| 26 | -0.0149 | -37.343358396 | 0.0399 | 0.0628 | 0.0223 | 210833 | 0.03543085 | CS |
| 52 | -0.051587 | -67.3573844125 | 0.076587 | 0.08 | 0.0223 | 157311 | 0.04240368 | CS |
| 156 | -0.06545 | -72.3604201216 | 0.09045 | 0.1893 | 0.0223 | 154270 | 0.08571551 | CS |
| 260 | -0.0198 | -44.1964285714 | 0.0448 | 0.285 | 0.0151 | 224097 | 0.10519862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.025 | -0.00025 | -0.99 | 0.0281 | 0.0281 | 0.025 | 41803 |
| 1736375340 | 0.02525 | -0.00175 | -6.48 | 0.02655 | 0.0277 | 0.025 | 71940 |
| 1736288940 | 0.027 | 0.00075 | 2.86 | 0.0265 | 0.0281 | 0.025 | 232000 |
| 1736202360 | 0.02625 | -0.00025 | -0.94 | 0.0265 | 0.0266 | 0.0242 | 140145 |
| 1735942980 | 0.0265 | -0.001027 | -3.73 | 0.0236 | 0.02815 | 0.0236 | 98850 |
| 1735856700 | 0.027527 | 0.001027 | 3.88 | 0.0265 | 0.027527 | 0.026 | 313305 |
| 1735683960 | 0.0265 | 0.0018 | 7.29 | 0.02496 | 0.027 | 0.024 | 187598 |
| 1735597740 | 0.0247 | -0.0013 | -5.00 | 0.0236 | 0.027 | 0.0223 | 303682 |
| 1735338000 | 0.026 | 0.0006 | 2.36 | 0.0253 | 0.02795 | 0.0246 | 937262 |
| 1735252020 | 0.0254 | -0.0008 | -3.05 | 0.0298 | 0.0298 | 0.0254 | 44809 |
| 1735078200 | 0.0262 | -0.0003 | -1.13 | 0.0299 | 0.0299 | 0.025 | 37211 |
| 1734992400 | 0.0265 | -0.0015 | -5.36 | 0.0242 | 0.028495 | 0.0242 | 104790 |
| 1734733200 | 0.028 | -0.00182 | -6.10 | 0.0276 | 0.0314 | 0.0242 | 816915 |
| 1734646800 | 0.02982 | -0.00018 | -0.60 | 0.0293 | 0.0315 | 0.0272 | 529411 |
| 1734560940 | 0.03 | -0.00295 | -8.95 | 0.0301 | 0.0315 | 0.0281 | 705790 |
| 1734474360 | 0.03295 | 0.00205 | 6.63 | 0.03 | 0.0348 | 0.03 | 170197 |
| 1734388140 | 0.0309 | -0.0011 | -3.44 | 0.03 | 0.0318 | 0.03 | 169379 |
| 1734128940 | 0.032 | 0.001 | 3.23 | 0.027 | 0.032 | 0.027 | 100075 |
| 1734042480 | 0.031 | -0.00195 | -5.92 | 0.0323 | 0.03342 | 0.03 | 55067 |
| 1733955900 | 0.03295 | 0.00145 | 4.60 | 0.0317 | 0.0331 | 0.03 | 130301 |
| 1733869200 | 0.0315 | -0.00285 | -8.30 | 0.036 | 0.037 | 0.0315 | 277777 |
| 1733782800 | 0.03435 | 0.0022501 | 7.01 | 0.0315 | 0.0345 | 0.0301 | 178450 |
| 1733523600 | 0.0320999 | -0.0039 | -10.83 | 0.03348 | 0.035 | 0.03 | 209760 |
| 1733437500 | 0.036 | 0.0025 | 7.46 | 0.0305 | 0.037 | 0.03 | 430631 |
| 1733350980 | 0.0335 | 0.0005 | 1.52 | 0.031 | 0.0376 | 0.0286 | 481546 |
| 1733264700 | 0.033 | 0.004902 | 17.45 | 0.027 | 0.0347 | 0.027 | 790817 |
| 1733178180 | 0.028098 | 4.8E-5 | 0.17 | 0.0281 | 0.0286 | 0.0273 | 226502 |
| 1732918200 | 0.02805 | -0.00015 | -0.53 | 0.0283 | 0.0283 | 0.0275 | 219757 |
| 1732746540 | 0.0282 | 0 | 0.00 | 0.02856 | 0.02856 | 0.02763 | 215189 |
| 1732660140 | 0.0282 | -0.0004 | -1.40 | 0.0286 | 0.03 | 0.028 | 482470 |
| 1732573560 | 0.0286 | -0.0024 | -7.74 | 0.03272 | 0.03272 | 0.028 | 719999 |
| 1732314000 | 0.031 | 0.001 | 3.33 | 0.03 | 0.0318 | 0.0287 | 296065 |
| 1732227900 | 0.03 | -0.0006 | -1.96 | 0.03155 | 0.0322 | 0.03 | 150170 |
| 1732141740 | 0.0306 | 0 | 0.00 | 0.03 | 0.037 | 0.03 | 277190 |
| 1732054800 | 0.0306 | -0.00065 | -2.08 | 0.0301 | 0.03425 | 0.0301 | 300910 |
| 1731968640 | 0.03125 | -0.00085 | -2.65 | 0.03115 | 0.0324 | 0.0302 | 290061 |
| 1731709260 | 0.0320999 | 0.0008999 | 2.88 | 0.0320999 | 0.0320999 | 0.0308 | 65800 |
| 1731622800 | 0.0312 | 0.001 | 3.31 | 0.0318 | 0.03409 | 0.0301 | 142085 |
| 1731536760 | 0.0302 | 0.0002 | 0.67 | 0.03025 | 0.0318 | 0.03 | 479975 |
| 1731450480 | 0.03 | -0.0035 | -10.45 | 0.0337 | 0.0337 | 0.03 | 994771 |
| 1731363600 | 0.0335 | 0.0009001 | 2.76 | 0.0325999 | 0.0362 | 0.03155 | 299295 |
| 1731104400 | 0.0325999 | -0.0028 | -7.91 | 0.0365 | 0.0365 | 0.0320999 | 1005709 |
| 1731018540 | 0.0354 | -0.0001 | -0.28 | 0.03475 | 0.0354 | 0.0335 | 20257 |
| 1730931600 | 0.0354999 | 0.00025 | 0.71 | 0.0357499 | 0.0358 | 0.0342 | 147734 |
| 1730845680 | 0.0352499 | 0.0012499 | 3.68 | 0.034 | 0.0352499 | 0.034 | 27014 |
| 1730759160 | 0.034 | -0.0012 | -3.41 | 0.035 | 0.0357499 | 0.034 | 100070 |
| 1730496420 | 0.0352 | -0.0008 | -2.22 | 0.0357499 | 0.0362 | 0.0352 | 78601 |
| 1730409780 | 0.036 | 0 | 0.00 | 0.0356 | 0.0364 | 0.035 | 170662 |
| 1730323500 | 0.036 | 0.00115 | 3.30 | 0.033 | 0.0363 | 0.033 | 392739 |
| 1730237280 | 0.03485 | -0.00135 | -3.73 | 0.0354999 | 0.0398 | 0.0328 | 567238 |
| 1730150880 | 0.0362 | -0.0003 | -0.82 | 0.04 | 0.04 | 0.0357 | 315488 |
| 1729891500 | 0.0365 | -0.0013 | -3.44 | 0.03794 | 0.03794 | 0.035 | 20500 |
| 1729805160 | 0.0378 | -0.0002 | -0.53 | 0.03845 | 0.0398 | 0.037 | 183102 |
| 1729718940 | 0.038 | 0.00055 | 1.47 | 0.0351 | 0.0388 | 0.0351 | 78440 |
| 1729632300 | 0.03745 | -0.0007 | -1.83 | 0.0397 | 0.0398 | 0.03651 | 66549 |
| 1729545600 | 0.03815 | 0.00025 | 0.66 | 0.0351 | 0.0394 | 0.0351 | 72200 |
| 1729286400 | 0.0379 | 0.0018 | 4.99 | 0.0399 | 0.0399 | 0.03698 | 186284 |
| 1729200000 | 0.0361 | -0.00165 | -4.37 | 0.038 | 0.0381 | 0.03455 | 56510 |
| 1729113960 | 0.03775 | 0.00015 | 0.40 | 0.0365 | 0.04 | 0.0365 | 7750 |
| 1729027680 | 0.0376 | 0.0045 | 13.60 | 0.0362 | 0.0376 | 0.033 | 75340 |
| 1728941220 | 0.0331 | -0.0028 | -7.80 | 0.0356 | 0.0356 | 0.03275 | 259461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
