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%)
Jul 01, 2022 0.1373 0.1676 0.1373 0.1676 5,000 -0.00(-2.56%)
Jun 30, 2022 0.1780 0.1780 0.1684 0.1720 8,596 +0.01(+3.12%)
Jun 29, 2022 0.1668 0.1668 0.1668 0.1668 1,000 -0.03(-14.06%)
Jun 27, 2022 0.1941 0 +0.00(+2.16%)
Jun 24, 2022 0.1933 0.1933 0.1880 0.1900 8,715 +0.01(+2.98%)
Jun 23, 2022 0.2024 0.2024 0.1770 0.1845 29,450 +0.00(+0.54%)
Jun 21, 2022 0.1835 70 +0.01(+3.97%)
Jun 17, 2022 0.1612 0.1766 0.1612 0.1765 2,600 +0.02(+15.51%)
Jun 16, 2022 0.1471 0.1528 0.1313 0.1528 70,040 +0.01(+7.15%)
Jun 14, 2022 0.1426 0 -0.02(-12.62%)
Jun 13, 2022 0.1828 0.1828 0.1375 0.1632 14,809 -0.02(-11.78%)
Jun 10, 2022 0.1931 0.1997 0.1850 0.1850 37,999 -0.02(-10.80%)
Jun 09, 2022 0.2011 0.2083 0.1838 0.2074 13,281 -0.00(-1.24%)
Jun 08, 2022 0.2183 0.2220 0.2100 0.2100 24,111 -0.02(-8.89%)
Jun 07, 2022 0.2125 0.2305 0.2125 0.2305 1,196 -0.00(-0.09%)
Jun 06, 2022 0.2179 0.2320 0.2179 0.2307 13,525 +0.00(+0.57%)
Jun 03, 2022 0.2265 0.2374 0.2265 0.2294 6,200 -0.01(-4.97%)
Jun 02, 2022 0.2520 0.2520 0.2349 0.2414 25,921 -0.05(-15.80%)
Jun 01, 2022 0.2867 0.2867 0.2867 0.2867 100 -0.02(-7.34%)
May 31, 2022 0.3094 0.3100 0.3094 0.3094 16,500 -0.01(-1.62%)
May 27, 2022 0.2958 0.3145 0.2881 0.3145 7,240 +0.03(+11.60%)
May 26, 2022 0.2810 0.2818 0.2629 0.2818 88,000 -0.01(-2.93%)
May 25, 2022 0.2921 0.2936 0.2829 0.2903 6,169 +0.01(+4.54%)
May 20, 2022 0.2777 155 +0.01(+2.47%)
May 19, 2022 0.2627 0.2736 0.2627 0.2710 3,200 +0.00(+0.00%)
May 18, 2022 0.2710 0.2710 0.2710 0.2710 2,500 +0.00(+0.18%)
May 17, 2022 0.2824 0.2883 0.2705 0.2705 845 +0.01(+4.24%)
May 16, 2022 0.2467 0.2595 0.2377 0.2595 14,780 +0.01(+4.22%)
May 13, 2022 0.2512 0.2750 0.2490 0.2490 9,694 +0.05(+26.40%)
May 12, 2022 0.1668 0.1970 0.1668 0.1970 13,617 -0.00(-0.91%)
May 11, 2022 0.2200 0.2200 0.1988 0.1988 1,930 -0.01(-2.45%)
May 10, 2022 0.2036 0.2123 0.2025 0.2038 21,101 -0.03(-13.13%)
May 09, 2022 0.2300 0.2346 0.2294 0.2346 25,234 +0.00(+1.51%)
May 06, 2022 0.2272 0.2311 0.2200 0.2311 8,925 -0.01(-3.71%)
May 05, 2022 0.2682 0.2682 0.2400 0.2400 38,980 -0.03(-9.88%)
May 04, 2022 0.3161 0.3161 0.2604 0.2663 15,889 -0.03(-9.73%)
May 03, 2022 0.2991 0.3255 0.2950 0.2950 11,375 -0.01(-4.53%)
May 02, 2022 0.3257 0.3257 0.3090 0.3090 52,940 +0.00(+0.00%)
Apr 29, 2022 0.3669 0.3669 0.3000 0.3090 83,709 +0.02(+6.55%)
Apr 28, 2022 0.3000 0.3000 0.2411 0.2900 170,480 +0.07(+33.83%)
Apr 27, 2022 0.2167 0.2199 0.2167 0.2167 32,097 +0.01(+6.07%)
Apr 25, 2022 0.2043 0 +0.00(+1.64%)
Apr 22, 2022 0.2117 0.2117 0.2010 0.2010 7,706 -0.01(-4.29%)
Apr 21, 2022 0.2146 0.2146 0.2100 0.2100 20,050 -0.02(-7.20%)
Apr 20, 2022 0.2263 0.2263 0.2263 0.2263 5,000 -0.01(-2.58%)
Apr 19, 2022 0.2282 0.2323 0.2282 0.2323 620 -0.02(-6.48%)
Apr 13, 2022 0.2484 0 +0.01(+3.11%)
Apr 12, 2022 0.2497 0.2497 0.2409 0.2409 12,500 -0.00(-1.03%)
Apr 11, 2022 0.2434 0.2434 0.2434 0.2434 510 -0.00(-1.62%)
Apr 07, 2022 0.2474 0 -0.03(-10.04%)
Apr 05, 2022 0.2750 0 -0.01(-4.71%)
Apr 04, 2022 0.2873 0.2886 0.2873 0.2886 335 +0.00(+0.28%)
Apr 01, 2022 0.2850 0.2924 0.2742 0.2878 30,879 +0.02(+8.60%)
Mar 31, 2022 0.2800 0.2800 0.2650 0.2650 30,197 -0.01(-3.71%)
Mar 30, 2022 0.3154 0.3154 0.2752 0.2752 15,000 -0.02(-6.33%)
Mar 25, 2022 0.2938 0 +0.00(+1.14%)
Mar 24, 2022 0.2905 0.2905 0.2905 0.2905 209 -0.00(-1.12%)
Mar 21, 2022 0.2938 0 +0.01(+4.56%)
Mar 18, 2022 0.2810 0.2810 0.2810 0.2810 300 +0.01(+3.08%)
Mar 11, 2022 0.2726 0 -0.01(-4.05%)
Mar 10, 2022 0.2748 0.2841 0.2748 0.2841 1,925 -0.02(-6.76%)
Mar 07, 2022 0.3047 0 -0.02(-4.99%)
Mar 04, 2022 0.3207 0.3207 0.3207 0.3207 1,550 +0.02(+6.79%)
Mar 01, 2022 0.3003 0 -0.05(-15.34%)
Feb 28, 2022 0.3547 0.3547 0.3547 0.3547 10,000 +0.03(+8.70%)
Feb 25, 2022 0.3715 0.3893 0.3263 0.3263 2,500 -0.01(-4.03%)
Feb 24, 2022 0.3400 0.3400 0.3400 0.3400 560 -0.01(-3.74%)
Feb 23, 2022 0.3740 0.3740 0.3368 0.3532 3,704 -0.04(-9.23%)
Feb 22, 2022 0.3818 0.3891 0.3891 877 -0.04(-9.19%)
Feb 15, 2022 0.4285 0 -0.02(-4.78%)
Feb 14, 2022 0.4500 0.4500 0.4500 0.4500 120 -0.03(-5.94%)
Feb 10, 2022 0.4784 0 +0.04(+10.31%)
Feb 09, 2022 0.3653 0.4356 0.3653 0.4337 6,700 +0.07(+18.95%)
Feb 08, 2022 0.3646 0.3646 0.3646 0.3646 200 -0.01(-3.11%)
Feb 04, 2022 0.3763 0 +0.03(+9.36%)
Feb 03, 2022 0.3563 0.3441 0.3441 500 +0.00(+1.21%)
Jan 31, 2022 0.3400 0 +0.04(+12.62%)
Jan 27, 2022 0.3019 5 +0.01(+2.51%)
Jan 26, 2022 0.3300 0.3300 0.2459 0.2945 1,700 -0.06(-16.62%)
Jan 25, 2022 0.3532 0.3532 0.3500 0.3532 7,068 -0.03(-7.08%)
Jan 24, 2022 0.3851 0.4086 0.3224 0.3801 8,915 -0.08(-16.99%)
Jan 20, 2022 0.4579 85 +0.04(+9.49%)
Jan 19, 2022 0.4182 0.4182 0.4182 0.4182 316 -0.01(-1.67%)
Jan 18, 2022 0.4554 0.4554 0.4253 0.4253 2,500 -0.01(-3.34%)
Jan 14, 2022 0.4400 0 -0.00(-0.02%)
Jan 13, 2022 0.4518 0.4518 0.4400 0.4401 2,120 -0.08(-14.84%)
Jan 12, 2022 0.5168 0.5168 0.5168 0.5168 1,000 +0.06(+13.58%)
Jan 11, 2022 0.4550 0.4550 0.4550 0.4550 502 -0.02(-4.11%)
Jan 10, 2022 0.4900 0.4989 0.4642 0.4745 3,504 -0.06(-10.71%)
Jan 07, 2022 0.5294 0.5314 0.5294 0.5314 1,166 -0.01(-1.59%)
Jan 06, 2022 0.5600 0.5600 0.5400 0.5400 10,025 -0.01(-0.92%)
Jan 05, 2022 0.6138 0.6138 0.5450 0.5450 3,650 -0.07(-10.77%)
Jan 04, 2022 0.6232 0.6233 0.6108 0.6108 500 -0.05(-7.50%)
Dec 31, 2021 0.6603 0.6603 0.6603 10 +0.03(+5.18%)
Dec 30, 2021 0.6051 0.6278 0.5985 0.6278 2,500 +0.03(+4.93%)
Dec 29, 2021 0.6479 0.6479 0.5983 0.5983 6,150 -0.06(-8.52%)
Dec 28, 2021 0.6540 0.6540 0.6540 0.6540 580 +0.05(+8.28%)
Dec 27, 2021 0.5049 0.6980 0.5049 0.6040 1,975 -0.08(-11.36%)
Dec 23, 2021 0.5804 0.6940 0.5804 0.6814 60,437 +0.12(+20.52%)
Dec 22, 2021 0.5770 0.5770 0.5654 0.5654 2,080 -0.03(-5.77%)
Dec 21, 2021 0.6000 0.6000 0.6000 0.6000 2,000 +0.02(+2.88%)
Dec 20, 2021 0.6473 0.6473 0.5832 0.5832 1,638 -0.00(-0.56%)
Dec 17, 2021 0.6038 0.6198 0.5865 0.5865 17,109 -0.04(-6.52%)
Dec 15, 2021 0.6274 0.6274 0.6274 11 -0.00(-0.41%)
Dec 14, 2021 0.4400 0.6300 0.4400 0.6300 15,600 -0.00(-0.72%)
Dec 13, 2021 0.6870 0.6870 0.6346 0.6346 17,116 -0.07(-10.24%)
Dec 10, 2021 0.6758 0.7200 0.6600 0.7070 67,000 +0.08(+12.63%)
Dec 09, 2021 0.6450 0.6450 0.6277 0.6277 9,305 -0.02(-3.71%)
Dec 07, 2021 0.6519 0.6519 0.6519 0 +0.02(+3.56%)
Dec 06, 2021 0.6470 0.6630 0.5893 0.6295 31,300 -0.04(-5.90%)
Dec 03, 2021 0.6650 0.6930 0.6273 0.6690 24,341 +0.07(+11.31%)
Dec 02, 2021 0.5904 0.6010 0.5842 0.6010 4,700 +0.00(+0.17%)
Dec 01, 2021 0.5612 0.6074 0.5612 0.6000 12,832 +0.10(+18.98%)
Nov 29, 2021 0.5043 0.5043 0.5043 0 -0.03(-6.42%)
Nov 26, 2021 0.5389 0.5389 0.5389 0.5389 800 -0.02(-3.16%)
Nov 24, 2021 0.5600 0.5600 0.5565 0.5565 10,100 -0.03(-5.87%)
Nov 23, 2021 0.5912 0.5912 0.5912 0.5912 188 -0.02(-3.07%)
Nov 22, 2021 0.5869 0.6099 0.5869 0.6099 4,118 +0.03(+5.54%)
Nov 17, 2021 0.5779 0.5779 0.5779 0 -0.03(-4.70%)
Nov 16, 2021 0.6011 0.6064 0.6011 0.6064 913 -0.02(-3.39%)
Nov 15, 2021 0.6352 0.6352 0.6277 0.6277 487 +0.01(+2.41%)
Nov 11, 2021 0.6129 0.6129 0.6129 0 -0.06(-8.86%)
Nov 09, 2021 0.5818 0.6725 0.5818 0.6725 20,225 +0.09(+14.90%)
Nov 08, 2021 0.6037 0.6248 0.5853 0.5853 21,246 -0.04(-5.72%)
Nov 04, 2021 0.6208 0.6208 0.6208 4 -0.00(-0.14%)
Nov 03, 2021 0.6194 0.6217 0.6137 0.6217 909 -0.04(-5.53%)
Nov 02, 2021 0.6691 0.6691 0.6581 0.6581 210 +0.04(+6.35%)
Nov 01, 2021 0.6301 0.6573 0.5992 0.6188 2,714 -0.04(-5.87%)
Oct 29, 2021 0.6574 0.6574 0.6574 0.6574 810 -0.00(-0.65%)
Oct 28, 2021 0.6479 0.6617 0.6479 0.6617 1,136 -0.03(-3.79%)
Oct 26, 2021 0.6878 0.6878 0.6878 0.6878 328 +0.03(+4.47%)
Oct 25, 2021 0.7071 0.7074 0.6584 0.6584 20,400 -0.00(-0.66%)
Oct 21, 2021 0.6628 0.6628 0.6628 5 -0.01(-1.84%)
Oct 20, 2021 0.6400 0.6930 0.6400 0.6752 27,829 +0.04(+5.50%)
Oct 19, 2021 0.6400 0.6400 0.6400 0.6400 140 +0.02(+3.18%)
Oct 18, 2021 0.6421 0.6421 0.6203 0.6203 3,502 +0.00(+0.05%)
Oct 15, 2021 0.6036 0.6459 0.6036 0.6200 7,000 -0.03(-4.62%)
Oct 14, 2021 0.6500 0.6500 0.6500 0.6500 4,500 +0.00(+0.00%)
Oct 13, 2021 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Oct 12, 2021 0.6500 0.6500 0.6500 0.6500 7,034 +0.00(+0.00%)
Oct 11, 2021 0.6500 0.6500 0.6500 0.6500 10,000 -0.01(-1.13%)
Oct 08, 2021 0.6574 0.6574 0.6574 0.6574 250 -0.01(-1.42%)
Oct 06, 2021 0.6669 0.6669 0.6669 0 -0.00(-0.04%)
Oct 05, 2021 0.6590 0.6672 0.6500 0.6672 1,930 +0.01(+1.32%)
Oct 04, 2021 0.7454 0.7589 0.6585 0.6585 50,335 -0.03(-4.73%)
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.