Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avicanna Inc (OP: AVCNF )

0.2332 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.8780 0.9109 0.8637 0.8723 6,901 +0.05(+6.25%)
Mar 30, 2021 0.8500 0.8600 0.8210 0.8210 3,817 -0.06(-6.74%)
Mar 29, 2021 0.8531 0.9080 0.8531 0.8803 404 +0.03(+3.07%)
Mar 26, 2021 0.8498 0.8900 0.8498 0.8541 29,700 -0.02(-2.14%)
Mar 25, 2021 0.8642 0.8728 0.8642 0.8728 1,495 +0.05(+6.48%)
Mar 24, 2021 0.8936 0.8952 0.8197 0.8197 14,995 -0.10(-10.44%)
Mar 23, 2021 0.9181 0.9550 0.9153 0.9153 3,542 +0.01(+0.58%)
Mar 22, 2021 0.9230 0.9300 0.8893 0.9100 22,111 -0.06(-5.85%)
Mar 19, 2021 0.9665 0.9665 0.9665 95 +0.00(+0.00%)
Mar 18, 2021 0.9717 0.9717 0.5886 0.9665 8,850 -0.00(-0.19%)
Mar 17, 2021 0.9217 0.9764 0.9217 0.9683 11,605 +0.07(+7.59%)
Mar 16, 2021 0.9581 0.9581 0.9000 0.9000 981 -0.06(-6.17%)
Mar 15, 2021 0.9224 0.9592 0.9224 0.9592 3,465 +0.00(+0.27%)
Mar 12, 2021 0.9468 0.9566 0.9468 0.9566 2,500 +0.03(+3.15%)
Mar 11, 2021 0.8917 0.9864 0.8701 0.9274 8,853 +0.03(+3.04%)
Mar 10, 2021 0.9116 0.9465 0.9000 0.9000 1,752 +0.00(+0.31%)
Mar 09, 2021 0.9470 0.9479 0.8972 0.8972 4,852 -0.03(-3.37%)
Mar 08, 2021 0.8550 0.9285 0.8550 0.9285 600 +0.07(+8.77%)
Mar 05, 2021 0.8340 0.9100 0.8004 0.8536 20,500 -0.08(-8.86%)
Mar 04, 2021 1.080 1.080 0.9052 0.9366 4,814 -0.05(-5.17%)
Mar 03, 2021 1.010 1.010 0.9877 0.9877 2,190 -0.01(-1.23%)
Mar 02, 2021 1.060 1.060 0.9726 1.000 934 -0.01(-1.08%)
Mar 01, 2021 1.066 1.066 1.010 1.011 15,110 -0.01(-0.89%)
Feb 26, 2021 1.000 1.030 0.9715 1.020 29,900 -0.04(-4.22%)
Feb 25, 2021 1.064 1.080 1.064 1.065 2,360 -0.01(-0.48%)
Feb 24, 2021 1.070 1.070 1.010 1.070 8,941 +0.05(+4.84%)
Feb 23, 2021 1.024 1.050 0.9900 1.021 12,717 -0.06(-5.14%)
Feb 22, 2021 1.087 1.087 1.010 1.076 17,158 -0.05(-4.79%)
Feb 19, 2021 1.150 1.150 1.069 1.130 24,500 +0.03(+2.77%)
Feb 18, 2021 1.080 1.110 1.050 1.099 19,568 -0.05(-4.39%)
Feb 17, 2021 1.150 1.150 1.100 1.150 8,410 -0.00(-0.05%)
Feb 16, 2021 1.130 1.240 1.130 1.151 24,324 +0.04(+3.66%)
Feb 12, 2021 1.060 1.130 1.060 1.110 25,700 +0.06(+5.57%)
Feb 11, 2021 1.230 1.230 1.051 1.051 35,954 -0.15(-12.38%)
Feb 10, 2021 1.206 1.264 1.040 1.200 14,895 +0.02(+1.75%)
Feb 09, 2021 1.190 1.220 1.070 1.179 53,714 +0.07(+6.73%)
Feb 08, 2021 1.000 1.114 1.000 1.105 31,632 +0.12(+12.76%)
Feb 05, 2021 0.9776 0.9800 0.9278 0.9800 11,800 +0.03(+2.73%)
Feb 04, 2021 1.000 1.000 0.9540 0.9540 7,155 -0.04(-4.39%)
Feb 03, 2021 0.9015 1.004 0.8757 0.9978 24,488 +0.13(+15.49%)
Feb 02, 2021 0.8850 0.8850 0.8600 0.8640 7,437 -0.02(-2.69%)
Feb 01, 2021 0.8946 0.8946 0.8570 0.8879 14,967 -0.01(-0.76%)
Jan 29, 2021 0.9644 0.9644 0.8792 0.8947 12,400 +0.02(+2.13%)
Jan 28, 2021 0.8999 0.9067 0.8743 0.8760 31,600 -0.05(-5.32%)
Jan 27, 2021 0.9290 0.9300 0.9213 0.9252 3,085 -0.00(-0.20%)
Jan 26, 2021 0.9271 0.9435 0.9271 0.9271 445 +0.01(+0.59%)
Jan 25, 2021 0.9170 0.9474 0.8922 0.9217 8,052 +0.00(+0.17%)
Jan 22, 2021 0.9500 0.9500 0.8914 0.9201 7,400 +0.01(+1.11%)
Jan 21, 2021 0.9000 0.9100 0.8833 0.9100 23,882 +0.02(+2.71%)
Jan 20, 2021 1.200 1.200 0.8808 0.8860 21,894 -0.03(-3.21%)
Jan 19, 2021 0.9219 0.9300 0.8600 0.9154 17,392 -0.01(-0.61%)
Jan 15, 2021 1.000 1.006 0.9081 0.9210 35,200 -0.08(-7.90%)
Jan 14, 2021 0.8949 1.030 0.8949 1.000 24,639 +0.12(+13.42%)
Jan 13, 2021 0.8650 0.8819 0.8447 0.8817 35,180 -0.01(-0.93%)
Jan 12, 2021 0.8827 0.9268 0.8715 0.8900 3,970 +0.03(+2.95%)
Jan 11, 2021 0.9101 0.9133 0.8645 0.8645 8,849 -0.08(-8.01%)
Jan 08, 2021 0.9566 0.9566 0.9311 0.9398 11,200 +0.03(+3.38%)
Jan 07, 2021 0.9291 0.9466 0.9091 0.9091 1,801 -0.02(-2.04%)
Jan 06, 2021 0.9131 0.9718 0.9100 0.9280 8,936 +0.05(+5.23%)
Jan 05, 2021 0.9412 0.9412 0.8819 0.8819 1,625 -0.05(-5.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.