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: 9:30 AM EDT, May 14, 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 (%)
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%)
Jun 01, 2020 1.337 1.337 1.337 1.337 3,100 +0.01(+0.53%)
May 29, 2020 1.302 1.330 1.255 1.330 3,700 +0.03(+2.31%)
May 28, 2020 1.300 1.300 1.300 90 +0.00(+0.00%)
May 27, 2020 1.345 1.345 1.220 1.300 1,525 -0.05(-3.59%)
May 26, 2020 1.300 1.348 1.300 1.348 1,986 +0.18(+15.54%)
May 22, 2020 1.162 1.200 1.080 1.167 2,900 -0.06(-5.22%)
May 21, 2020 1.239 1.239 1.231 1.231 999 -0.03(-2.28%)
May 20, 2020 1.252 1.260 1.214 1.260 4,270 -0.01(-0.83%)
May 19, 2020 1.374 1.400 1.271 1.271 17,709 -0.09(-6.57%)
May 18, 2020 1.300 1.360 1.300 1.360 6,078 +0.07(+5.78%)
May 15, 2020 1.269 1.370 1.250 1.286 12,400 +0.07(+5.39%)
May 14, 2020 1.300 1.330 1.220 1.220 5,275 -0.14(-10.29%)
May 13, 2020 1.360 1.360 1.360 36 +0.00(+0.00%)
May 12, 2020 1.360 1.360 1.295 1.360 11,654 -0.01(-1.09%)
May 11, 2020 1.425 1.445 1.375 1.375 3,689 -0.02(-1.79%)
May 08, 2020 1.360 1.400 1.325 1.400 8,900 +0.07(+5.26%)
May 07, 2020 1.300 1.380 1.300 1.330 4,970 +0.05(+3.72%)
May 06, 2020 1.320 1.320 1.282 1.282 2,040 +0.00(+0.18%)
May 05, 2020 1.285 1.285 1.280 1.280 300 -0.00(-0.28%)
May 04, 2020 1.280 1.284 1.280 1.284 4,054 +0.01(+0.87%)
May 01, 2020 1.280 1.280 1.100 1.272 17,500 -0.01(-0.59%)
Apr 30, 2020 1.280 1.280 1.126 1.280 5,590 +0.00(+0.00%)
Apr 29, 2020 1.280 1.280 1.250 1.280 2,072 +0.05(+4.07%)
Apr 28, 2020 1.230 1.230 1.230 1.230 500 +0.02(+2.03%)
Apr 27, 2020 1.265 1.280 1.200 1.206 2,887 -0.05(-3.84%)
Apr 24, 2020 1.290 1.290 1.254 1.254 2,100 -0.03(-2.72%)
Apr 23, 2020 1.210 1.300 1.210 1.289 12,851 +0.08(+6.50%)
Apr 22, 2020 1.210 1.210 1.168 1.210 7,022 +0.03(+2.60%)
Apr 21, 2020 1.160 1.190 1.160 1.179 12,645 +0.02(+1.66%)
Apr 20, 2020 1.210 1.300 1.160 1.160 1,259 +0.06(+5.45%)
Apr 17, 2020 1.078 1.176 1.000 1.100 8,200 +0.08(+8.13%)
Apr 16, 2020 1.017 1.017 1.017 1.017 325 +0.15(+16.93%)
Apr 15, 2020 0.8905 0.9191 0.8350 0.8700 3,123 +0.02(+2.35%)
Apr 14, 2020 0.7302 0.8831 0.7302 0.8500 3,820 +0.15(+21.43%)
Apr 13, 2020 0.6835 0.7000 0.6765 0.7000 3,360 +0.06(+9.77%)
Apr 09, 2020 0.6350 0.7778 0.6200 0.6377 12,900 +0.04(+7.10%)
Apr 08, 2020 0.5900 0.5954 0.5900 0.5954 587 -0.00(-0.55%)
Apr 07, 2020 0.6033 0.6335 0.5500 0.5987 3,640 -0.06(-9.56%)
Apr 06, 2020 0.6620 0.6620 0.6620 10 +0.00(+0.00%)
Apr 03, 2020 0.6620 0.6620 0.6620 0.6620 300 +0.00(+0.14%)
Apr 02, 2020 0.6611 0.6611 0.6611 1 +0.00(+0.00%)
Apr 01, 2020 0.6611 0.7302 0.6611 0.6611 650 -0.01(-1.90%)
Mar 30, 2020 0.6739 0.6739 0.6739 0 -0.03(-4.49%)
Mar 27, 2020 0.6487 0.7060 0.6487 0.7056 1,300 +0.07(+11.33%)
Mar 26, 2020 0.6401 0.6410 0.5512 0.6338 3,400 -0.08(-10.72%)
Mar 25, 2020 0.9270 0.9270 0.6193 0.7099 3,050 +0.12(+20.32%)
Mar 24, 2020 0.5880 0.6264 0.5880 0.5900 4,700 +0.04(+7.53%)
Mar 20, 2020 0.5487 0.5487 0.5487 0 -0.07(-10.78%)
Mar 19, 2020 0.5877 0.6230 0.5877 0.6150 4,615 +0.09(+18.27%)
Mar 18, 2020 0.6258 0.6258 0.5200 0.5200 500 -0.11(-17.24%)
Mar 17, 2020 0.6000 0.6283 0.6000 0.6283 1,100 +0.01(+1.83%)
Mar 16, 2020 0.7000 0.7000 0.6170 0.6170 12,446 -0.06(-8.97%)
Mar 13, 2020 0.7530 0.7530 0.6778 0.6778 1,900 -0.01(-1.81%)
Mar 12, 2020 0.7479 0.8141 0.6400 0.6903 2,000 -0.12(-15.21%)
Mar 11, 2020 0.8100 0.8141 0.7879 0.8141 8,500 +0.00(+0.51%)
Mar 10, 2020 0.8100 0.8100 0.7500 0.8100 5,750 -0.01(-1.06%)
Mar 09, 2020 0.7695 0.9233 0.7695 0.8187 2,725 -0.22(-21.28%)
Mar 06, 2020 0.9269 1.046 0.9269 1.040 13,500 +0.02(+1.96%)
Mar 05, 2020 1.086 1.086 1.019 1.020 24,485 +0.00(+0.00%)
Mar 04, 2020 1.050 1.089 1.020 1.020 13,725 +0.02(+2.00%)
Mar 03, 2020 1.077 1.077 0.9879 1.000 5,885 -0.06(-5.53%)
Mar 02, 2020 1.060 1.110 1.040 1.058 1,450 -0.00(-0.14%)
Feb 28, 2020 1.100 1.150 1.060 1.060 11,300 -0.04(-3.64%)
Feb 27, 2020 1.210 1.220 1.100 1.100 19,229 -0.12(-9.84%)
Feb 26, 2020 1.220 1.312 1.200 1.220 6,185 +0.01(+0.66%)
Feb 25, 2020 1.300 1.300 1.175 1.212 7,330 -0.09(-6.77%)
Feb 24, 2020 1.308 1.380 1.300 1.300 865 -0.10(-7.14%)
Feb 21, 2020 1.629 1.629 1.400 1.400 4,400 -0.23(-14.11%)
Feb 20, 2020 1.631 1.677 1.630 1.630 3,924 -0.02(-1.21%)
Feb 19, 2020 1.550 1.650 1.550 1.650 16,990 +0.07(+4.43%)
Feb 18, 2020 1.585 1.600 1.550 1.580 49,264 +0.01(+0.77%)
Feb 14, 2020 1.535 1.568 1.500 1.568 11,300 +0.07(+4.53%)
Feb 13, 2020 1.519 1.530 1.486 1.500 20,451 -0.03(-1.96%)
Feb 12, 2020 1.550 1.550 1.530 1.530 10,075 +0.04(+2.68%)
Feb 11, 2020 1.500 1.500 1.450 1.490 4,889 +0.04(+2.76%)
Feb 10, 2020 1.491 1.583 1.450 1.450 11,543 +0.03(+2.11%)
Feb 07, 2020 1.437 1.620 1.420 1.420 149,100 +0.01(+0.58%)
Feb 06, 2020 1.467 1.472 1.410 1.412 12,701 +0.03(+2.30%)
Feb 04, 2020 1.380 1.380 1.380 0 -0.30(-17.86%)
Jan 30, 2020 1.680 1.680 1.680 0 -0.06(-3.44%)
Jan 29, 2020 1.740 1.740 1.740 55 +0.00(+0.00%)
Jan 27, 2020 1.740 1.740 1.740 0 +0.15(+9.50%)
Jan 24, 2020 1.589 1.589 1.589 34 +0.00(+0.00%)
Jan 23, 2020 1.500 1.730 1.500 1.589 6,950 +0.07(+4.70%)
Jan 22, 2020 1.511 1.550 1.511 1.518 8,900 -0.03(-2.08%)
Jan 21, 2020 1.550 1.550 1.550 1.550 500 -0.27(-14.84%)
Jan 17, 2020 1.900 1.900 1.820 1.820 6,600 -0.06(-3.19%)
Jan 16, 2020 1.880 1.880 1.880 30 +0.00(+0.00%)
Jan 14, 2020 1.880 1.880 1.880 0 +0.00(+0.00%)
Jan 13, 2020 2.150 2.150 1.880 1.880 8,008 -0.19(-9.26%)
Jan 10, 2020 1.990 2.072 1.949 2.072 3,200 +0.08(+4.12%)
Jan 09, 2020 2.080 2.080 1.990 1.990 2,850 -0.01(-0.49%)
Jan 08, 2020 2.000 2.000 2.000 2.000 200 -0.11(-5.22%)
Jan 07, 2020 2.110 2.110 2.100 2.110 5,600 -0.05(-2.50%)
Jan 06, 2020 2.164 2.164 2.164 2.164 2,000 -0.04(-1.81%)
Jan 03, 2020 2.192 2.204 2.192 2.204 2,000 +0.05(+2.49%)
Jan 02, 2020 2.096 2.150 2.080 2.150 16,900 +0.17(+8.61%)
Dec 31, 2019 1.966 1.980 1.966 1.980 3,100 -0.07(-3.55%)
Dec 30, 2019 2.056 2.060 2.053 2.053 2,266 -0.11(-4.96%)
Dec 27, 2019 2.160 2.160 2.160 2.160 800 +0.46(+27.05%)
Dec 26, 2019 2.500 2.900 1.700 1.700 5,587 -0.13(-7.10%)
Dec 23, 2019 1.830 1.830 1.830 0 +0.09(+5.26%)
Dec 20, 2019 1.685 1.739 1.685 1.739 2,000 +0.30(+20.82%)
Dec 19, 2019 1.439 1.439 1.439 1.439 200 +0.10(+7.32%)
Dec 17, 2019 1.341 1.341 1.341 0 +0.17(+14.65%)
Dec 16, 2019 1.213 1.213 1.170 1.170 2,100 +0.02(+1.89%)
Dec 11, 2019 1.148 1.148 1.148 0 +0.00(+0.00%)
Dec 10, 2019 1.170 1.230 1.148 1.148 600 +0.03(+2.90%)
Dec 09, 2019 1.250 1.250 1.110 1.116 14,300 -0.07(-5.54%)
Dec 06, 2019 1.188 1.188 1.180 1.181 1,800 +0.01(+0.94%)
Dec 05, 2019 1.170 1.170 1.170 1.170 325 +0.00(+0.00%)
Dec 04, 2019 1.170 1.170 1.170 1.170 100 +0.15(+14.69%)
Dec 03, 2019 1.020 1.020 1.020 1.020 5,005 -0.03(-3.02%)
Dec 02, 2019 1.153 1.160 0.9950 1.052 46,300 -0.18(-14.48%)
Nov 29, 2019 1.230 1.231 1.230 1.230 8,500 -0.06(-4.65%)
Nov 27, 2019 1.290 1.290 1.290 50 +0.00(+0.00%)
Nov 26, 2019 1.370 1.370 1.290 1.290 7,700 -0.17(-11.64%)
Nov 22, 2019 1.460 1.460 1.460 0 -0.05(-3.45%)
Nov 21, 2019 1.510 1.513 1.510 1.512 9,741 +0.25(+19.97%)
Nov 18, 2019 1.260 1.260 1.260 0 -0.28(-18.02%)
Nov 15, 2019 1.345 1.538 1.320 1.538 40,200 +0.14(+9.79%)
Nov 14, 2019 1.746 1.760 1.315 1.400 70,200 -2.13(-60.33%)
Nov 13, 2019 3.530 3.530 3.530 3.530 120 +0.98(+38.68%)
Nov 12, 2019 2.545 2.545 2.545 1 +0.00(+0.00%)
Nov 11, 2019 2.773 2.773 2.490 2.545 5,500 +0.75(+41.41%)
Nov 07, 2019 1.800 1.800 1.800 0 -0.94(-34.31%)
Nov 06, 2019 2.740 2.740 2.740 2.740 10,000 -0.11(-3.86%)
Nov 04, 2019 2.850 2.850 2.850 0 -0.05(-1.72%)
Nov 01, 2019 2.896 2.903 2.896 2.900 1,700 +0.10(+3.57%)
Oct 30, 2019 2.800 2.800 2.800 0 -0.07(-2.39%)
Oct 29, 2019 2.990 2.990 2.869 2.869 4,600 -0.07(-2.34%)
Oct 28, 2019 2.937 2.937 2.937 33 +0.00(+0.00%)
Oct 25, 2019 2.900 2.960 2.900 2.937 6,000 +0.27(+10.16%)
Oct 23, 2019 2.666 2.666 2.666 0 -0.05(-1.73%)
Oct 22, 2019 2.713 2.713 2.713 2.713 1,520 -0.00(-0.07%)
Oct 21, 2019 2.717 2.717 2.715 2.715 2,050 +0.01(+0.24%)
Oct 18, 2019 2.708 2.708 2.708 10 +0.00(+0.00%)
Oct 17, 2019 2.708 2.708 2.708 2.708 2,200 +0.11(+4.17%)
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.