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

Avicanna Inc (OP: AVCNF )

0.2506 -0.0034 (-1.34%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 1, 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 (%)
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%)
Dec 01, 2021 0.5612 0.6074 0.5612 0.6000 12,832 +0.10(+18.98%)
Nov 29, 2021 0.5043 0.5043 0.5043 0 -0.03(-6.42%)
Nov 26, 2021 0.5389 0.5389 0.5389 0.5389 800 -0.02(-3.16%)
Nov 24, 2021 0.5600 0.5600 0.5565 0.5565 10,100 -0.03(-5.87%)
Nov 23, 2021 0.5912 0.5912 0.5912 0.5912 188 -0.02(-3.07%)
Nov 22, 2021 0.5869 0.6099 0.5869 0.6099 4,118 +0.03(+5.54%)
Nov 17, 2021 0.5779 0.5779 0.5779 0 -0.03(-4.70%)
Nov 16, 2021 0.6011 0.6064 0.6011 0.6064 913 -0.02(-3.39%)
Nov 15, 2021 0.6352 0.6352 0.6277 0.6277 487 +0.01(+2.41%)
Nov 11, 2021 0.6129 0.6129 0.6129 0 -0.06(-8.86%)
Nov 09, 2021 0.5818 0.6725 0.5818 0.6725 20,225 +0.09(+14.90%)
Nov 08, 2021 0.6037 0.6248 0.5853 0.5853 21,246 -0.04(-5.72%)
Nov 04, 2021 0.6208 0.6208 0.6208 4 -0.00(-0.14%)
Nov 03, 2021 0.6194 0.6217 0.6137 0.6217 909 -0.04(-5.53%)
Nov 02, 2021 0.6691 0.6691 0.6581 0.6581 210 +0.04(+6.35%)
Nov 01, 2021 0.6301 0.6573 0.5992 0.6188 2,714 -0.04(-5.87%)
Oct 29, 2021 0.6574 0.6574 0.6574 0.6574 810 -0.00(-0.65%)
Oct 28, 2021 0.6479 0.6617 0.6479 0.6617 1,136 -0.03(-3.79%)
Oct 26, 2021 0.6878 0.6878 0.6878 0.6878 328 +0.03(+4.47%)
Oct 25, 2021 0.7071 0.7074 0.6584 0.6584 20,400 -0.00(-0.66%)
Oct 21, 2021 0.6628 0.6628 0.6628 5 -0.01(-1.84%)
Oct 20, 2021 0.6400 0.6930 0.6400 0.6752 27,829 +0.04(+5.50%)
Oct 19, 2021 0.6400 0.6400 0.6400 0.6400 140 +0.02(+3.18%)
Oct 18, 2021 0.6421 0.6421 0.6203 0.6203 3,502 +0.00(+0.05%)
Oct 15, 2021 0.6036 0.6459 0.6036 0.6200 7,000 -0.03(-4.62%)
Oct 14, 2021 0.6500 0.6500 0.6500 0.6500 4,500 +0.00(+0.00%)
Oct 13, 2021 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Oct 12, 2021 0.6500 0.6500 0.6500 0.6500 7,034 +0.00(+0.00%)
Oct 11, 2021 0.6500 0.6500 0.6500 0.6500 10,000 -0.01(-1.13%)
Oct 08, 2021 0.6574 0.6574 0.6574 0.6574 250 -0.01(-1.42%)
Oct 06, 2021 0.6669 0.6669 0.6669 0 -0.00(-0.04%)
Oct 05, 2021 0.6590 0.6672 0.6500 0.6672 1,930 +0.01(+1.32%)
Oct 04, 2021 0.7454 0.7589 0.6585 0.6585 50,335 -0.03(-4.73%)
Oct 01, 2021 0.6912 0.6912 0.6912 0.6912 385 -0.02(-2.29%)
Sep 29, 2021 0.7074 0.7074 0.7074 0 -0.00(-0.25%)
Sep 28, 2021 0.7092 0.7092 0.7092 0.7092 2,500 +0.01(+1.31%)
Sep 27, 2021 0.7253 0.7460 0.7000 0.7000 2,794 -0.06(-8.41%)
Sep 23, 2021 0.7643 0.7643 0.7643 66 +0.01(+1.89%)
Sep 22, 2021 0.7501 0.7501 0.7501 0.7501 100 +0.05(+7.16%)
Sep 17, 2021 0.7000 0.7000 0.7000 44 -0.01(-1.48%)
Sep 15, 2021 0.7105 0.7105 0.7105 0 +0.01(+1.49%)
Sep 14, 2021 0.7337 0.7600 0.7001 0.7001 6,100 -0.02(-2.10%)
Sep 13, 2021 0.6641 0.7600 0.6641 0.7151 2,515 -0.04(-5.91%)
Sep 10, 2021 1.010 1.010 0.7600 0.7600 600 +0.00(+0.00%)
Sep 07, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 01, 2021 0.7600 0.7600 0.7600 0 -0.00(-0.01%)
Aug 31, 2021 0.7601 0.7601 0.7601 0.7601 2,015 -0.26(-25.48%)
Aug 30, 2021 0.7601 1.020 0.7601 1.020 643 +0.26(+34.21%)
Aug 26, 2021 0.7600 0.7600 0.7600 0 -0.15(-16.26%)
Aug 23, 2021 0.9076 0.9076 0.9076 10 +0.11(+13.45%)
Aug 20, 2021 0.8000 0.8000 0.8000 0.8000 2,075 +0.05(+6.67%)
Aug 19, 2021 0.7000 0.7500 0.7000 0.7500 380 -0.15(-16.67%)
Aug 18, 2021 0.9000 0.9000 0.9000 0.9000 200 +0.20(+28.57%)
Aug 17, 2021 0.7100 0.7100 0.7000 0.7000 3,800 +0.00(+0.00%)
Aug 10, 2021 0.7000 0.7000 0.7000 70 -0.10(-12.50%)
Aug 06, 2021 0.8000 0.8000 0.8000 0 -0.00(-0.01%)
Aug 05, 2021 0.8001 0.8001 0.8001 0.8001 405 -0.01(-1.22%)
Aug 04, 2021 0.8000 0.8100 0.8000 0.8100 320 -0.09(-10.00%)
Aug 03, 2021 0.8500 0.9000 0.8500 0.9000 723 +0.10(+12.50%)
Aug 02, 2021 0.7000 0.8000 0.7000 0.8000 12,000 +0.10(+14.29%)
Jul 30, 2021 0.7000 0.7000 0.7000 0.7000 290 +0.00(+0.00%)
Jul 26, 2021 0.7000 0.7000 0.7000 20 +0.00(+0.00%)
Jul 21, 2021 0.7000 0.7000 0.7000 0 -0.06(-7.89%)
Jul 19, 2021 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Jul 16, 2021 0.7100 0.7100 0.7000 0.7100 17,250 +0.00(+0.00%)
Jul 14, 2021 0.7100 0.7100 0.7100 0 +0.05(+7.56%)
Jul 12, 2021 0.6601 0.6601 0.6601 30 -0.09(-11.99%)
Jul 09, 2021 0.7700 0.7700 0.7500 0.7500 5,870 -0.06(-7.41%)
Jul 07, 2021 0.8100 0.8100 0.8100 20 +0.04(+5.19%)
Jul 06, 2021 0.7700 0.7700 0.7700 0.7700 2,550 +0.00(+0.00%)
Jul 02, 2021 0.7700 0.7700 0.7700 0.7700 680 -0.04(-4.94%)
Jul 01, 2021 0.8000 0.8100 0.8000 0.8100 272 +0.00(+0.00%)
Jun 30, 2021 0.8100 0.8100 0.8100 0.8100 4,100 -0.04(-4.71%)
Jun 28, 2021 0.8500 0.8500 0.8500 3 -0.03(-2.86%)
Jun 24, 2021 0.8750 0.8750 0.8750 5 +0.06(+8.02%)
Jun 23, 2021 0.8100 0.8100 0.8100 0.8100 200 +0.00(+0.00%)
Jun 22, 2021 0.8100 0.8100 0.8100 0.8100 255 +0.00(+0.00%)
Jun 21, 2021 0.8100 0.8100 0.8100 0.8100 500 +0.09(+12.50%)
Jun 18, 2021 0.7200 0.7200 0.7200 0.7200 260 +0.01(+1.41%)
Jun 17, 2021 0.7100 0.7100 0.7100 0.7100 100 +0.02(+2.90%)
Jun 15, 2021 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Jun 14, 2021 0.8000 0.8000 0.6600 0.6600 7,090 -0.22(-25.00%)
Jun 11, 2021 0.8687 0.8800 0.8687 0.8800 1,175 -0.00(-0.29%)
Jun 10, 2021 0.8826 0.8826 0.8826 0.8826 100 -0.00(-0.36%)
Jun 09, 2021 0.8888 0.8888 0.8648 0.8858 997 -0.01(-1.40%)
Jun 08, 2021 0.8984 0.8984 0.8984 0.8984 100 -0.00(-0.18%)
Jun 07, 2021 0.9000 0.9000 0.9000 0.9000 1,000 +0.02(+1.73%)
Jun 04, 2021 0.8847 0.8847 0.8847 0.8847 350 -0.02(-2.67%)
Jun 03, 2021 0.8500 0.9090 0.8464 0.9090 8,900 +0.05(+5.70%)
Jun 02, 2021 0.8500 0.8600 0.8500 0.8600 1,000 +0.01(+1.18%)
Jun 01, 2021 0.8600 0.8774 0.8500 0.8500 5,395 -0.01(-1.16%)
May 28, 2021 0.8315 0.8650 0.8315 0.8600 2,856 +0.01(+1.18%)
May 27, 2021 0.8500 0.8500 0.8500 0.8500 1,750 +0.02(+2.41%)
May 26, 2021 0.8300 0.8300 0.8300 0.8300 2,011 -0.05(-5.87%)
May 25, 2021 0.8660 0.8818 0.8660 0.8818 1,800 +0.08(+10.22%)
May 24, 2021 0.8000 0.8000 0.8000 0.8000 200 -0.07(-8.55%)
May 21, 2021 0.8748 0.8748 0.8748 0.8748 120 +0.04(+4.78%)
May 20, 2021 0.8100 0.8349 0.8100 0.8349 2,180 -0.00(-0.01%)
May 19, 2021 0.8068 0.8350 0.8068 0.8350 1,100 +0.00(+0.14%)
May 17, 2021 0.8338 0.8338 0.8338 0 +0.02(+2.94%)
May 14, 2021 0.8283 0.8283 0.7900 0.8100 17,220 -0.01(-1.23%)
May 13, 2021 0.8330 0.8382 0.8201 0.8201 1,901 -0.03(-3.27%)
May 12, 2021 0.8553 0.8824 0.8478 0.8478 2,754 -0.01(-0.99%)
May 11, 2021 0.8563 0.8563 0.8563 0.8563 120 -0.01(-0.93%)
May 10, 2021 0.8900 0.9065 0.8273 0.8643 102,101 -0.03(-2.89%)
May 07, 2021 0.9000 0.9376 0.8700 0.8900 5,900 -0.06(-6.32%)
May 06, 2021 0.8806 0.9500 0.8805 0.9500 5,126 +0.05(+5.91%)
May 05, 2021 0.8963 0.9001 0.8760 0.8970 19,148 +0.00(+0.00%)
May 04, 2021 0.8970 0.8990 0.8970 0.8970 4,100 +0.00(+0.00%)
May 03, 2021 0.9100 0.9256 0.8970 0.8970 1,700 -0.01(-1.39%)
Apr 30, 2021 0.8620 0.9096 0.8620 0.9096 1,200 -0.00(-0.04%)
Apr 29, 2021 0.8963 0.9100 0.8963 0.9100 200 +0.03(+3.88%)
Apr 28, 2021 0.8991 0.8991 0.8760 0.8760 462 -0.05(-5.35%)
Apr 27, 2021 0.8900 0.9300 0.8900 0.9255 28,275 +0.06(+6.87%)
Apr 26, 2021 0.8660 0.8660 0.8660 0.8660 2,350 +0.01(+1.64%)
Apr 23, 2021 0.8624 0.8624 0.8520 0.8520 5,800 -0.04(-4.69%)
Apr 22, 2021 0.8569 0.8939 0.8569 0.8939 1,700 +0.05(+5.96%)
Apr 21, 2021 0.8300 0.8649 0.8300 0.8436 9,057 +0.02(+2.90%)
Apr 20, 2021 0.8475 0.8606 0.8198 0.8198 5,130 +0.03(+4.43%)
Apr 19, 2021 0.7932 0.7932 0.7341 0.7850 6,000 -0.02(-2.62%)
Apr 16, 2021 0.8074 0.8184 0.7654 0.8061 3,300 -0.05(-5.75%)
Apr 15, 2021 0.8086 0.8553 0.8086 0.8553 6,049 -0.01(-1.16%)
Apr 14, 2021 0.8417 0.8653 0.8047 0.8653 29,152 -0.00(-0.25%)
Apr 13, 2021 0.8401 0.8919 0.8401 0.8675 16,583 +0.03(+3.47%)
Apr 12, 2021 0.8600 0.8821 0.8384 0.8384 12,260 -0.03(-3.63%)
Apr 09, 2021 0.8700 0.8700 0.8640 0.8700 8,000 +0.01(+1.58%)
Apr 08, 2021 0.8570 0.8570 0.8468 0.8565 2,730 +0.01(+0.76%)
Apr 07, 2021 0.8671 0.8741 0.8500 0.8500 12,700 -0.03(-3.31%)
Apr 06, 2021 0.8791 0.8791 0.8791 0.8791 105 +0.01(+1.52%)
Apr 05, 2021 0.8893 0.9349 0.8549 0.8659 9,319 -0.04(-4.19%)
Apr 01, 2021 0.8616 0.9038 0.8616 0.9038 3,600 +0.03(+3.61%)
Mar 31, 2021 0.8780 0.9109 0.8637 0.8723 6,901 +0.05(+6.25%)
Mar 30, 2021 0.8500 0.8600 0.8210 0.8210 3,817 -0.06(-6.74%)
Mar 29, 2021 0.8531 0.9080 0.8531 0.8803 404 +0.03(+3.07%)
Mar 26, 2021 0.8498 0.8900 0.8498 0.8541 29,700 -0.02(-2.14%)
Mar 25, 2021 0.8642 0.8728 0.8642 0.8728 1,495 +0.05(+6.48%)
Mar 24, 2021 0.8936 0.8952 0.8197 0.8197 14,995 -0.10(-10.44%)
Mar 23, 2021 0.9181 0.9550 0.9153 0.9153 3,542 +0.01(+0.58%)
Mar 22, 2021 0.9230 0.9300 0.8893 0.9100 22,111 -0.06(-5.85%)
Mar 19, 2021 0.9665 0.9665 0.9665 95 +0.00(+0.00%)
Mar 18, 2021 0.9717 0.9717 0.5886 0.9665 8,850 -0.00(-0.19%)
Mar 17, 2021 0.9217 0.9764 0.9217 0.9683 11,605 +0.07(+7.59%)
Mar 16, 2021 0.9581 0.9581 0.9000 0.9000 981 -0.06(-6.17%)
Mar 15, 2021 0.9224 0.9592 0.9224 0.9592 3,465 +0.00(+0.27%)
Mar 12, 2021 0.9468 0.9566 0.9468 0.9566 2,500 +0.03(+3.15%)
Mar 11, 2021 0.8917 0.9864 0.8701 0.9274 8,853 +0.03(+3.04%)
Mar 10, 2021 0.9116 0.9465 0.9000 0.9000 1,752 +0.00(+0.31%)
Mar 09, 2021 0.9470 0.9479 0.8972 0.8972 4,852 -0.03(-3.37%)
Mar 08, 2021 0.8550 0.9285 0.8550 0.9285 600 +0.07(+8.77%)
Mar 05, 2021 0.8340 0.9100 0.8004 0.8536 20,500 -0.08(-8.86%)
Mar 04, 2021 1.080 1.080 0.9052 0.9366 4,814 -0.05(-5.17%)
Mar 03, 2021 1.010 1.010 0.9877 0.9877 2,190 -0.01(-1.23%)
Mar 02, 2021 1.060 1.060 0.9726 1.000 934 -0.01(-1.08%)
Mar 01, 2021 1.066 1.066 1.010 1.011 15,110 -0.01(-0.89%)
Feb 26, 2021 1.000 1.030 0.9715 1.020 29,900 -0.04(-4.22%)
Feb 25, 2021 1.064 1.080 1.064 1.065 2,360 -0.01(-0.48%)
Feb 24, 2021 1.070 1.070 1.010 1.070 8,941 +0.05(+4.84%)
Feb 23, 2021 1.024 1.050 0.9900 1.021 12,717 -0.06(-5.14%)
Feb 22, 2021 1.087 1.087 1.010 1.076 17,158 -0.05(-4.79%)
Feb 19, 2021 1.150 1.150 1.069 1.130 24,500 +0.03(+2.77%)
Feb 18, 2021 1.080 1.110 1.050 1.099 19,568 -0.05(-4.39%)
Feb 17, 2021 1.150 1.150 1.100 1.150 8,410 -0.00(-0.05%)
Feb 16, 2021 1.130 1.240 1.130 1.151 24,324 +0.04(+3.66%)
Feb 12, 2021 1.060 1.130 1.060 1.110 25,700 +0.06(+5.57%)
Feb 11, 2021 1.230 1.230 1.051 1.051 35,954 -0.15(-12.38%)
Feb 10, 2021 1.206 1.264 1.040 1.200 14,895 +0.02(+1.75%)
Feb 09, 2021 1.190 1.220 1.070 1.179 53,714 +0.07(+6.73%)
Feb 08, 2021 1.000 1.114 1.000 1.105 31,632 +0.12(+12.76%)
Feb 05, 2021 0.9776 0.9800 0.9278 0.9800 11,800 +0.03(+2.73%)
Feb 04, 2021 1.000 1.000 0.9540 0.9540 7,155 -0.04(-4.39%)
Feb 03, 2021 0.9015 1.004 0.8757 0.9978 24,488 +0.13(+15.49%)
Feb 02, 2021 0.8850 0.8850 0.8600 0.8640 7,437 -0.02(-2.69%)
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.