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

Avicanna Inc (OP: AVCNF )

0.2332 UNCHANGED
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 (%)
Dec 31, 2020 0.9869 0.9869 0.9869 7,854 +0.04(+3.85%)
Dec 30, 2020 1.095 1.100 0.8648 0.9503 7,854 -0.15(-13.61%)
Dec 29, 2020 1.500 1.520 1.060 1.100 43,176 -0.34(-23.61%)
Dec 28, 2020 1.115 2.500 1.060 1.440 26,999 +0.41(+39.75%)
Dec 24, 2020 0.9320 1.058 0.9318 1.030 12,000 +0.16(+18.61%)
Dec 23, 2020 0.8048 0.9388 0.8048 0.8687 10,760 +0.17(+24.90%)
Dec 22, 2020 0.7260 0.7300 0.6955 0.6955 1,200 -0.01(-1.43%)
Dec 21, 2020 0.6297 0.7201 0.6297 0.7056 3,200 -0.00(-0.68%)
Dec 18, 2020 0.7104 0.7104 0.7104 0.7104 1,000 +0.12(+19.72%)
Dec 17, 2020 0.6189 0.6189 0.5934 0.5934 23,609 -0.06(-9.02%)
Dec 16, 2020 0.6170 0.6522 0.6022 0.6522 1,715 +0.04(+6.07%)
Dec 15, 2020 0.5970 0.6154 0.5970 0.6149 6,090 +0.00(+0.54%)
Dec 14, 2020 0.6140 0.6147 0.5970 0.6116 16,675 -0.01(-1.04%)
Dec 11, 2020 0.9533 0.9533 0.6180 0.6180 20,900 -0.03(-3.99%)
Dec 09, 2020 0.6437 0.6437 0.6437 0 +0.01(+0.88%)
Dec 08, 2020 0.6749 0.6749 0.6381 0.6381 955 -0.06(-8.97%)
Dec 07, 2020 0.7137 0.7137 0.7010 0.7010 660 +0.07(+10.99%)
Dec 04, 2020 0.6604 0.6604 0.6316 0.6316 10,600 -0.03(-5.09%)
Dec 03, 2020 0.6760 0.6774 0.6544 0.6655 502 -0.03(-3.77%)
Dec 01, 2020 0.6916 0.6916 0.6916 0 +0.06(+9.36%)
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%)
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.