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

Avicanna Inc (OP: AVCNF )

0.2506 UNCHANGED
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 (%)
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%)
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.