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

Avicanna Inc (OP: AVCNF )

0.2506 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, May 1, 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 (%)
Sep 29, 2022 0.2103 95 -0.05(-17.69%)
Sep 28, 2022 0.2552 0.2555 0.2552 0.2555 650 +0.04(+20.18%)
Sep 26, 2022 0.2126 0 -0.04(-15.90%)
Sep 22, 2022 0.2528 0 -0.05(-15.51%)
Sep 19, 2022 0.2992 100 +0.05(+19.01%)
Sep 13, 2022 0.2514 0 +0.01(+3.63%)
Sep 08, 2022 0.2426 0 -0.03(-11.27%)
Sep 07, 2022 0.2786 0.2786 0.2532 0.2734 24,285 -0.06(-17.03%)
Sep 06, 2022 0.3295 0.3295 0.3295 0.3295 15,035 +0.00(+0.00%)
Sep 02, 2022 0.3295 0.3295 0.3295 0.3295 5,000 +0.05(+18.95%)
Sep 01, 2022 0.2920 0.2920 0.2770 0.2770 30,000 -0.02(-7.36%)
Aug 31, 2022 0.2991 0.2991 0.2990 0.2990 475 +0.02(+6.90%)
Aug 30, 2022 0.3042 0.3042 0.2797 0.2797 3,300 -0.03(-10.12%)
Aug 29, 2022 0.2857 0.3217 0.2839 0.3112 67,026 +0.06(+24.18%)
Aug 26, 2022 0.2506 0.2843 0.2506 0.2506 1,500 -0.04(-14.12%)
Aug 25, 2022 0.2342 0.2918 0.2342 0.2918 20,600 +0.05(+20.08%)
Aug 24, 2022 0.2240 0.2600 0.2142 0.2430 17,365 +0.02(+8.48%)
Aug 23, 2022 0.2380 0.2380 0.2166 0.2240 34,505 -0.01(-5.88%)
Aug 22, 2022 0.2408 0.2512 0.2350 0.2380 6,558 -0.02(-7.75%)
Aug 19, 2022 0.2820 0.2820 0.2580 0.2580 31,900 -0.02(-8.51%)
Aug 18, 2022 0.2874 0.2874 0.2820 0.2820 200 -0.00(-1.64%)
Aug 17, 2022 0.2430 0.3084 0.2430 0.2867 8,200 -0.01(-3.47%)
Aug 16, 2022 0.2900 0.3333 0.2887 0.2970 44,184 +0.02(+8.04%)
Aug 15, 2022 0.2646 0.2860 0.2646 0.2749 5,900 +0.05(+24.39%)
Aug 12, 2022 0.2825 0.2860 0.2210 0.2210 23,900 -0.07(-23.79%)
Aug 11, 2022 0.2955 0.3000 0.2835 0.2900 14,800 +0.00(+0.07%)
Aug 10, 2022 0.2960 0.2979 0.2537 0.2898 6,796 +0.00(+0.66%)
Aug 09, 2022 0.2888 0.2888 0.2800 0.2879 3,179 +0.01(+3.56%)
Aug 08, 2022 0.2659 0.2937 0.2659 0.2780 52,650 -0.00(-1.10%)
Aug 05, 2022 0.2811 0.2811 0.2811 0.2811 500 +0.00(+0.79%)
Aug 04, 2022 0.2995 0.2995 0.2789 0.2789 2,600 -0.00(-0.75%)
Aug 03, 2022 0.2810 0.2810 0.2810 0.2810 25,000 -0.01(-3.60%)
Aug 02, 2022 0.2667 0.2915 0.2613 0.2915 50,800 +0.02(+7.41%)
Aug 01, 2022 0.2714 0.2714 0.2100 0.2714 500 +0.02(+8.56%)
Jul 29, 2022 0.2537 0.2537 0.2500 0.2500 200 -0.02(-6.96%)
Jul 28, 2022 0.2692 0.2722 0.2631 0.2687 13,925 +0.02(+7.31%)
Jul 27, 2022 0.2502 0.2504 0.2500 0.2504 1,410 +0.01(+2.96%)
Jul 26, 2022 0.2559 0.2678 0.2432 0.2432 3,504 -0.02(-6.10%)
Jul 25, 2022 0.2677 0.2718 0.2590 0.2590 3,330 +0.01(+3.68%)
Jul 22, 2022 0.2498 0.2498 0.2498 0.2498 1,004 -0.02(-6.05%)
Jul 21, 2022 0.2719 0.2719 0.2383 0.2659 57,900 +0.01(+4.48%)
Jul 20, 2022 0.2589 0.2589 0.2424 0.2545 715 -0.00(-1.85%)
Jul 18, 2022 0.2593 69 +0.00(+1.97%)
Jul 15, 2022 0.2555 0.2555 0.2543 0.2543 500 +0.02(+8.91%)
Jul 14, 2022 0.2335 0.2335 0.2335 0.2335 3,000 +0.02(+11.08%)
Jul 13, 2022 0.2021 0.2272 0.2021 0.2102 8,175 -0.02(-8.61%)
Jul 12, 2022 0.2302 0.2326 0.2294 0.2300 32,038 +0.01(+2.86%)
Jul 11, 2022 0.2015 0.2413 0.1994 0.2236 12,044 +0.06(+40.10%)
Jul 07, 2022 0.1596 14 -0.00(-2.62%)
Jul 06, 2022 0.1639 0.1639 0.1639 0.1639 2,000 -0.00(-0.67%)
Jul 05, 2022 0.1676 0.1676 0.1165 0.1650 10,332 -0.00(-1.55%)
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.