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
Streaming Delayed 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 (%)
Jul 29, 2022 0.2537 0.2537 0.2500 0.2500 200 -0.02(-6.96%)
Jul 28, 2022 0.2692 0.2722 0.2631 0.2687 13,925 +0.02(+7.31%)
Jul 27, 2022 0.2502 0.2504 0.2500 0.2504 1,410 +0.01(+2.96%)
Jul 26, 2022 0.2559 0.2678 0.2432 0.2432 3,504 -0.02(-6.10%)
Jul 25, 2022 0.2677 0.2718 0.2590 0.2590 3,330 +0.01(+3.68%)
Jul 22, 2022 0.2498 0.2498 0.2498 0.2498 1,004 -0.02(-6.05%)
Jul 21, 2022 0.2719 0.2719 0.2383 0.2659 57,900 +0.01(+4.48%)
Jul 20, 2022 0.2589 0.2589 0.2424 0.2545 715 -0.00(-1.85%)
Jul 18, 2022 0.2593 69 +0.00(+1.97%)
Jul 15, 2022 0.2555 0.2555 0.2543 0.2543 500 +0.02(+8.91%)
Jul 14, 2022 0.2335 0.2335 0.2335 0.2335 3,000 +0.02(+11.08%)
Jul 13, 2022 0.2021 0.2272 0.2021 0.2102 8,175 -0.02(-8.61%)
Jul 12, 2022 0.2302 0.2326 0.2294 0.2300 32,038 +0.01(+2.86%)
Jul 11, 2022 0.2015 0.2413 0.1994 0.2236 12,044 +0.06(+40.10%)
Jul 07, 2022 0.1596 14 -0.00(-2.62%)
Jul 06, 2022 0.1639 0.1639 0.1639 0.1639 2,000 -0.00(-0.67%)
Jul 05, 2022 0.1676 0.1676 0.1165 0.1650 10,332 -0.00(-1.55%)
Jul 01, 2022 0.1373 0.1676 0.1373 0.1676 5,000 -0.00(-2.56%)
Jun 30, 2022 0.1780 0.1780 0.1684 0.1720 8,596 +0.01(+3.12%)
Jun 29, 2022 0.1668 0.1668 0.1668 0.1668 1,000 -0.03(-14.06%)
Jun 27, 2022 0.1941 0 +0.00(+2.16%)
Jun 24, 2022 0.1933 0.1933 0.1880 0.1900 8,715 +0.01(+2.98%)
Jun 23, 2022 0.2024 0.2024 0.1770 0.1845 29,450 +0.00(+0.54%)
Jun 21, 2022 0.1835 70 +0.01(+3.97%)
Jun 17, 2022 0.1612 0.1766 0.1612 0.1765 2,600 +0.02(+15.51%)
Jun 16, 2022 0.1471 0.1528 0.1313 0.1528 70,040 +0.01(+7.15%)
Jun 14, 2022 0.1426 0 -0.02(-12.62%)
Jun 13, 2022 0.1828 0.1828 0.1375 0.1632 14,809 -0.02(-11.78%)
Jun 10, 2022 0.1931 0.1997 0.1850 0.1850 37,999 -0.02(-10.80%)
Jun 09, 2022 0.2011 0.2083 0.1838 0.2074 13,281 -0.00(-1.24%)
Jun 08, 2022 0.2183 0.2220 0.2100 0.2100 24,111 -0.02(-8.89%)
Jun 07, 2022 0.2125 0.2305 0.2125 0.2305 1,196 -0.00(-0.09%)
Jun 06, 2022 0.2179 0.2320 0.2179 0.2307 13,525 +0.00(+0.57%)
Jun 03, 2022 0.2265 0.2374 0.2265 0.2294 6,200 -0.01(-4.97%)
Jun 02, 2022 0.2520 0.2520 0.2349 0.2414 25,921 -0.05(-15.80%)
Jun 01, 2022 0.2867 0.2867 0.2867 0.2867 100 -0.02(-7.34%)
May 31, 2022 0.3094 0.3100 0.3094 0.3094 16,500 -0.01(-1.62%)
May 27, 2022 0.2958 0.3145 0.2881 0.3145 7,240 +0.03(+11.60%)
May 26, 2022 0.2810 0.2818 0.2629 0.2818 88,000 -0.01(-2.93%)
May 25, 2022 0.2921 0.2936 0.2829 0.2903 6,169 +0.01(+4.54%)
May 20, 2022 0.2777 155 +0.01(+2.47%)
May 19, 2022 0.2627 0.2736 0.2627 0.2710 3,200 +0.00(+0.00%)
May 18, 2022 0.2710 0.2710 0.2710 0.2710 2,500 +0.00(+0.18%)
May 17, 2022 0.2824 0.2883 0.2705 0.2705 845 +0.01(+4.24%)
May 16, 2022 0.2467 0.2595 0.2377 0.2595 14,780 +0.01(+4.22%)
May 13, 2022 0.2512 0.2750 0.2490 0.2490 9,694 +0.05(+26.40%)
May 12, 2022 0.1668 0.1970 0.1668 0.1970 13,617 -0.00(-0.91%)
May 11, 2022 0.2200 0.2200 0.1988 0.1988 1,930 -0.01(-2.45%)
May 10, 2022 0.2036 0.2123 0.2025 0.2038 21,101 -0.03(-13.13%)
May 09, 2022 0.2300 0.2346 0.2294 0.2346 25,234 +0.00(+1.51%)
May 06, 2022 0.2272 0.2311 0.2200 0.2311 8,925 -0.01(-3.71%)
May 05, 2022 0.2682 0.2682 0.2400 0.2400 38,980 -0.03(-9.88%)
May 04, 2022 0.3161 0.3161 0.2604 0.2663 15,889 -0.03(-9.73%)
May 03, 2022 0.2991 0.3255 0.2950 0.2950 11,375 -0.01(-4.53%)
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.