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

Avicanna Inc (OP: AVCNF )

0.2493 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, May 16, 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 (%)
Aug 31, 2020 1.100 1.100 0.9478 1.004 19,736 -0.01(-0.58%)
Aug 28, 2020 1.080 1.100 1.010 1.010 34,000 -0.06(-6.05%)
Aug 27, 2020 1.150 1.150 1.030 1.075 2,470 -0.02(-2.18%)
Aug 26, 2020 1.180 1.230 1.060 1.099 15,894 -0.12(-9.92%)
Aug 25, 2020 1.230 1.230 1.220 1.220 3,108 +0.00(+0.00%)
Aug 24, 2020 1.320 1.440 1.220 1.220 19,543 -0.10(-7.58%)
Aug 21, 2020 1.212 1.320 1.205 1.320 2,000 +0.14(+11.86%)
Aug 20, 2020 1.160 1.180 1.160 1.180 5,125 +0.04(+3.51%)
Aug 19, 2020 1.120 1.149 1.120 1.140 13,528 +0.04(+4.09%)
Aug 18, 2020 1.080 1.110 1.070 1.095 4,945 +0.04(+3.32%)
Aug 17, 2020 1.075 1.091 1.060 1.060 1,485 +0.03(+2.91%)
Aug 14, 2020 1.030 1.030 1.030 50 +0.00(+0.00%)
Aug 13, 2020 1.009 1.030 1.000 1.030 1,640 +0.02(+1.98%)
Aug 12, 2020 1.050 1.050 1.010 1.010 1,570 -0.07(-6.71%)
Aug 11, 2020 1.052 1.137 1.034 1.083 2,300 +0.01(+1.19%)
Aug 10, 2020 1.070 1.070 1.070 60 +0.00(+0.00%)
Aug 07, 2020 1.070 1.070 1.070 1.070 100 +0.02(+1.90%)
Aug 06, 2020 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Aug 05, 2020 1.050 1.050 1.050 32 +0.00(+0.00%)
Aug 03, 2020 1.050 1.050 1.050 0 -0.05(-4.55%)
Jul 31, 2020 1.100 1.100 1.100 30 +0.00(+0.00%)
Jul 29, 2020 1.100 1.100 1.100 0 +0.03(+3.28%)
Jul 28, 2020 1.100 1.100 1.065 1.065 2,900 -0.03(-3.17%)
Jul 27, 2020 1.125 1.154 1.083 1.100 1,891 -0.06(-4.77%)
Jul 24, 2020 1.155 1.155 1.155 30 +0.00(+0.00%)
Jul 23, 2020 1.150 1.155 1.150 1.155 506 +0.01(+0.44%)
Jul 22, 2020 1.165 1.165 1.150 1.150 2,380 +0.00(+0.00%)
Jul 21, 2020 1.180 1.180 1.150 1.150 976 -0.03(-2.64%)
Jul 20, 2020 1.110 1.181 1.110 1.181 1,562 +0.07(+6.41%)
Jul 17, 2020 1.110 1.110 1.110 161 +0.00(+0.00%)
Jul 16, 2020 1.020 1.130 1.020 1.110 2,005 +0.03(+2.42%)
Jul 15, 2020 1.084 1.084 1.084 1.084 148 +0.02(+2.19%)
Jul 14, 2020 1.060 1.062 1.060 1.061 1,114 -0.02(-1.80%)
Jul 13, 2020 1.110 1.170 1.080 1.080 25,562 -0.02(-1.60%)
Jul 10, 2020 1.098 1.098 1.098 1.098 100 +0.04(+3.71%)
Jul 09, 2020 1.058 1.058 1.058 1.058 403 -0.00(-0.16%)
Jul 07, 2020 1.060 1.060 1.060 0 -0.01(-0.87%)
Jul 06, 2020 1.150 1.150 1.069 1.069 1,270 -0.14(-11.63%)
Jul 02, 2020 1.210 1.210 1.210 1.210 200 +0.15(+14.15%)
Jul 01, 2020 1.000 1.210 1.000 1.060 16,705 -0.13(-10.90%)
Jun 30, 2020 1.088 1.190 1.088 1.190 600 +0.11(+10.22%)
Jun 29, 2020 1.173 1.173 1.079 1.079 7,783 -0.03(-2.76%)
Jun 26, 2020 1.110 1.180 1.110 1.110 16,500 -0.03(-2.63%)
Jun 25, 2020 1.140 1.140 1.140 1.140 405 -0.04(-3.31%)
Jun 24, 2020 1.310 1.310 1.179 1.179 940 -0.02(-1.75%)
Jun 23, 2020 1.255 1.255 1.200 1.200 11,040 +0.06(+5.67%)
Jun 22, 2020 1.245 1.245 1.136 1.136 12,361 -0.07(-5.71%)
Jun 19, 2020 1.193 1.219 1.193 1.204 8,200 -0.02(-1.28%)
Jun 18, 2020 1.220 1.220 1.220 1.220 2,245 +0.16(+15.03%)
Jun 16, 2020 1.061 1.061 1.061 0 +0.05(+5.04%)
Jun 15, 2020 1.010 1.010 0.9828 1.010 1,270 +0.04(+3.73%)
Jun 12, 2020 0.9879 0.9879 0.9654 0.9734 9,200 -0.01(-0.67%)
Jun 11, 2020 1.070 1.070 0.9800 0.9800 5,370 -0.09(-8.50%)
Jun 10, 2020 1.230 1.280 1.060 1.071 2,182 -0.15(-12.59%)
Jun 09, 2020 1.230 1.273 1.200 1.225 1,811 -0.04(-3.52%)
Jun 08, 2020 1.300 1.300 1.270 1.270 3,953 -0.00(-0.25%)
Jun 05, 2020 1.273 1.273 1.273 1.273 1,100 -0.05(-3.42%)
Jun 04, 2020 1.310 1.318 1.265 1.318 710 +0.01(+0.71%)
Jun 03, 2020 1.309 1.309 1.309 1.309 2,854 -0.03(-2.09%)
Jun 02, 2020 1.331 1.380 1.331 1.337 855 -0.00(-0.01%)
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.