Avalon Advanced Materials (QB) Historical Data - AVLNF

기업명	주식 심볼	시장	주식 타입
Avalon Advanced Materials Inc (QB)	AVLNF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00095	1.82%	0.05315	05:00:00

개장가	저가	고가	종가	전일 종가
0.05105	0.051	0.0552	0.05315	0.0522

AVLNF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0536	0.0581	0.0509	0.0552385	46,035	-0.00045	-0.84%
1개월	0.05884	0.06115	0.0509	0.0575829	114,619	-0.00569	-9.67%
3개월	0.065	0.0729	0.0509	0.0613726	97,690	-0.01185	-18.23%
6개월	0.0839	0.10	0.0509	0.0702306	108,632	-0.03075	-36.65%
1년	0.08	0.13	0.0509	0.0899904	133,619	-0.02685	-33.56%
3년	0.1414	0.1893	0.0509	0.1051297	151,148	-0.08825	-62.41%
5년	0.0323	0.285	0.0151	0.1070166	227,318	0.02085	64.55%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	0.05315	0.00095	1.82%	0.05105	0.0552	0.051	27,176
02 5월(5) 2024	0.0522	-0.0013	-2.43%	0.0529	0.0549	0.0509	45,418
01 5월(5) 2024	0.0535	-0.0016	-2.90%	0.05472	0.05472	0.0509	48,261
30 4월(4) 2024	0.0551	-0.0029	-5.00%	0.0581	0.0581	0.0512	43,935
27 4월(4) 2024	0.058	0.0015	2.65%	0.0547	0.0581	0.0514	74,147
26 4월(4) 2024	0.0565	0.0011	1.99%	0.0536	0.0565	0.0536	18,415
25 4월(4) 2024	0.0554	-0.0041	-6.89%	0.055545	0.05555	0.052	176,918
24 4월(4) 2024	0.0595	0.00215	3.75%	0.05695	0.0595	0.052	115,422
23 4월(4) 2024	0.05735	-0.00125	-2.13%	0.05773	0.0587	0.05666	51,956
20 4월(4) 2024	0.0586	0.0012	2.09%	0.05648	0.0586	0.055	49,158
19 4월(4) 2024	0.0574	-0.0015	-2.55%	0.0597	0.0597	0.054	72,381
18 4월(4) 2024	0.0589	0.00175	3.06%	0.05636	0.0591	0.0542	58,447
17 4월(4) 2024	0.05715	-0.00135	-2.31%	0.0551	0.0583	0.0515	133,540
16 4월(4) 2024	0.0585	-0.0004	-0.68%	0.057022	0.0592	0.0551	48,286
13 4월(4) 2024	0.0589	0.0019	3.33%	0.0551	0.0589	0.0551	134,508
12 4월(4) 2024	0.057	0.0017	3.07%	0.05788	0.0589	0.0551	93,900
11 4월(4) 2024	0.0553	-0.00176	-3.08%	0.0561	0.059	0.0553	20,167
10 4월(4) 2024	0.05706	0.00036	0.63%	0.0576	0.0576	0.0552	20,024
09 4월(4) 2024	0.0567	-0.00225	-3.82%	0.0539	0.05884	0.0538	442,780
06 4월(4) 2024	0.05895	-0.0001	-0.17%	0.061	0.061	0.0582	44,473
05 4월(4) 2024	0.05905	-0.00005	-0.08%	0.05884	0.06115	0.058	600,240
04 4월(4) 2024	0.0591	0.0011	1.90%	0.056	0.0596	0.056	137,942