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

Avicanna Inc (OP: AVCNF )

0.3006 UNCHANGED
Last Price Updated: 11:36 AM EDT, Apr 18, 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 (%)
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%)
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.