AVLNF Quote, Trading Chart, Avalon Advanced Materials Inc.

home / stock / avlnf / avlnf quote

Stock Information
Company Name: Avalon Advanced Materials Inc.
Stock Symbol: AVLNF
Market: OTC
Website: avalonadvancedmaterials.com/
Menu
AVLNF AVLNF Quote AVLNF Short AVLNF News AVLNF Articles AVLNF Message Board
Get AVLNF Alerts

News, Short Squeeze, Breakout and More Instantly...
AVLNF Quote
Last:$0.046025
Change Percent:-1.15%
Open:$0.044
Previous Close:$0.046025
High:$0.046025
Low:$0.0435
Volume:134,038
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AVLNF Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$0.044
Close:$0.046025
High:$0.046025
Low:$0.0435
Volume:134,038
Date:2024-07-16
Open:$0.042
Close:$0.0435
High:$0.0445
Low:$0.042
Volume:414,155
Date:2024-07-15
Open:$0.048
Close:$0.0423
High:$0.048
Low:$0.0398
Volume:26,744
Date:2024-07-12
Open:$0.0447
Close:$0.044105
High:$0.04605
Low:$0.0426
Volume:13,035
Date:2024-07-11
Open:$0.041
Close:$0.042
High:$0.04555
Low:$0.0372
Volume:197,684
Date:2024-07-10
Open:$0.0399
Close:$0.0453
High:$0.0472
Low:$0.0399
Volume:38,212
Date:2024-07-09
Open:$0.0412
Close:$0.0414
High:$0.04152
Low:$0.03995
Volume:86,825
Date:2024-07-08
Open:$0.04116
Close:$0.0411
High:$0.045
Low:$0.0399
Volume:138,223
Date:2024-07-05
Open:$0.038753
Close:$0.0411
High:$0.042
Low:$0.038753
Volume:8,750
Date:2024-07-04
Open:$0.039
Close:$0.0403
High:$0.0445
Low:$0.0362
Volume:28,792
Date:2024-07-03
Open:$0.039
Close:$0.0403
High:$0.0445
Low:$0.0362
Volume:28,792
Date:2024-07-02
Open:$0.0437
Close:$0.0424
High:$0.0437
Low:$0.0424
Volume:6,845
Date:2024-07-01
Open:$0.0392
Close:$0.04
High:$0.0422
Low:$0.0392
Volume:14,657
Date:2024-06-28
Open:$0.0475
Close:$0.04
High:$0.0475
Low:$0.0399
Volume:68,517
Date:2024-06-27
Open:$0.0402
Close:$0.04105
High:$0.0442
Low:$0.0388
Volume:357,074
Date:2024-06-26
Open:$0.043
Close:$0.04185
High:$0.046
Low:$0.0381
Volume:210,385
Date:2024-06-25
Open:$0.0422
Close:$0.04454
High:$0.04454
Low:$0.0422
Volume:2,563
Date:2024-06-24
Open:$0.0475
Close:$0.04325
High:$0.0475
Low:$0.041
Volume:99,122
Date:2024-06-21
Open:$0.0433
Close:$0.0436
High:$0.0475
Low:$0.0427
Volume:59,677
Date:2024-06-20
Open:$0.04154
Close:$0.04366
High:$0.04366
Low:$0.04072
Volume:57,355