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

Avicanna Inc (OP: AVCNF )

0.2332 +0.0058 (+2.55%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 9, 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 (%)
Nov 30, 2020 0.6328 0.6328 0.6324 0.6324 3,854 -0.02(-3.55%)
Nov 27, 2020 0.6400 0.6557 0.6310 0.6557 3,600 +0.00(+0.49%)
Nov 25, 2020 0.6540 0.6540 0.6525 0.6525 1,500 +0.02(+3.41%)
Nov 24, 2020 0.6540 0.6540 0.6270 0.6310 40,150 -0.02(-3.15%)
Nov 23, 2020 0.7652 0.7652 0.6137 0.6515 35,341 +0.01(+1.21%)
Nov 20, 2020 0.6600 0.6600 0.6310 0.6437 18,000 +0.00(+0.41%)
Nov 19, 2020 0.6411 0.6411 0.6411 2 +0.00(+0.00%)
Nov 17, 2020 0.6411 0.6411 0.6411 0 -0.02(-2.86%)
Nov 16, 2020 0.6919 0.7001 0.6600 0.6600 26,208 +0.02(+3.64%)
Nov 13, 2020 0.6890 0.7595 0.6141 0.6368 6,000 -0.12(-15.57%)
Nov 12, 2020 0.7668 0.7820 0.7112 0.7542 21,300 +0.01(+1.49%)
Nov 11, 2020 0.7431 0.7431 0.7431 0.7431 339 +0.01(+1.79%)
Nov 10, 2020 0.7700 0.7700 0.7254 0.7300 9,440 -0.04(-4.91%)
Nov 09, 2020 0.7500 0.8263 0.7410 0.7677 12,777 +0.01(+1.83%)
Nov 06, 2020 0.6619 0.7540 0.6619 0.7539 31,000 +0.06(+8.43%)
Nov 05, 2020 0.7214 0.7222 0.6800 0.6953 4,616 +0.02(+2.25%)
Nov 03, 2020 0.6800 0.6800 0.6800 0 -0.03(-4.57%)
Nov 02, 2020 0.7159 0.7159 0.7126 0.7126 2,519 -0.03(-3.70%)
Oct 30, 2020 0.7400 0.7400 0.7400 0.7400 9,800 +0.06(+8.82%)
Oct 28, 2020 0.6800 0.6800 0.6800 0 -0.06(-7.73%)
Oct 27, 2020 0.7525 0.7525 0.7370 0.7370 850 -0.02(-2.06%)
Oct 26, 2020 0.7527 0.7527 0.7525 0.7525 400 -0.04(-4.59%)
Oct 23, 2020 0.8037 0.8037 0.7800 0.7887 2,700 +0.00(+0.03%)
Oct 22, 2020 0.7885 0.7885 0.7885 0.7885 1,000 +0.00(+0.00%)
Oct 21, 2020 0.7631 0.8155 0.7631 0.7885 1,325 +0.04(+4.69%)
Oct 19, 2020 0.7532 0.7532 0.7532 0 +0.01(+1.78%)
Oct 16, 2020 0.6765 0.7400 0.6688 0.7400 3,300 +0.01(+1.37%)
Oct 15, 2020 0.7100 0.7376 0.6295 0.7300 9,281 +0.01(+1.67%)
Oct 14, 2020 0.7180 0.7521 0.7180 0.7180 5,500 -0.02(-2.97%)
Oct 13, 2020 0.7400 0.7400 0.7400 0.7400 2,000 -0.02(-2.63%)
Oct 12, 2020 0.6780 0.7600 0.6780 0.7600 200 +0.02(+3.23%)
Oct 09, 2020 0.7362 0.7362 0.7362 0.7362 500 +0.03(+3.75%)
Oct 08, 2020 0.7062 0.7096 0.7062 0.7096 500 +0.01(+1.73%)
Oct 07, 2020 0.7463 0.7463 0.6894 0.6975 890 +0.01(+1.68%)
Oct 06, 2020 0.6920 0.6920 0.6860 0.6860 4,510 -0.01(-2.00%)
Oct 05, 2020 0.7020 0.7020 0.7000 0.7000 6,831 +0.01(+1.16%)
Oct 02, 2020 0.7000 0.7000 0.6920 0.6920 6,900 -0.01(-1.14%)
Oct 01, 2020 0.7310 0.7310 0.6660 0.7000 7,610 -0.01(-1.39%)
Sep 30, 2020 0.7300 0.7481 0.7099 0.7099 2,910 -0.01(-1.42%)
Sep 29, 2020 0.7201 0.7201 0.7201 0.7201 216 +0.02(+2.29%)
Sep 28, 2020 0.7295 0.7562 0.6960 0.7040 29,100 -0.06(-8.33%)
Sep 25, 2020 0.7680 0.8362 0.7680 0.7680 4,800 -0.00(-0.26%)
Sep 24, 2020 0.7700 0.7700 0.7700 50 +0.00(+0.00%)
Sep 23, 2020 0.8052 0.8052 0.7679 0.7700 19,578 -0.03(-3.75%)
Sep 22, 2020 0.8151 0.8170 0.8000 0.8000 9,210 -0.03(-3.61%)
Sep 21, 2020 0.8500 0.8867 0.8280 0.8300 9,272 -0.07(-7.78%)
Sep 18, 2020 0.8600 0.9179 0.8600 0.9000 5,400 +0.05(+5.88%)
Sep 17, 2020 0.8632 0.8768 0.8443 0.8500 9,100 +0.02(+2.41%)
Sep 16, 2020 0.8570 0.9308 0.8300 0.8300 12,331 -0.05(-5.68%)
Sep 15, 2020 0.8925 0.9000 0.8680 0.8800 12,682 -0.01(-1.37%)
Sep 14, 2020 0.8896 0.9383 0.8896 0.8922 6,500 -0.03(-3.02%)
Sep 10, 2020 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Sep 09, 2020 0.9140 0.9470 0.9100 0.9100 3,575 +0.01(+0.78%)
Sep 08, 2020 0.9621 0.9621 0.9030 0.9030 13,750 -0.07(-7.58%)
Sep 04, 2020 0.9945 1.010 0.9771 0.9771 1,300 +0.01(+0.55%)
Sep 03, 2020 0.9900 0.9900 0.9000 0.9718 20,174 -0.02(-1.83%)
Sep 02, 2020 0.9800 0.9899 0.9410 0.9899 11,351 +0.03(+3.11%)
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.