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

Avicanna Inc (OP: AVCNF )

0.2653 -0.0153 (-5.45%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 26, 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 (%)
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%)
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.