Skip to main content

Avicanna Inc (OP: AVCNF )

0.3916 +0.0016 (+0.41%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.