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

Avicanna Inc (OP: AVCNF )

0.3006 +0.0711 (+30.98%)
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 (%)
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%)
May 02, 2022 0.3257 0.3257 0.3090 0.3090 52,940 +0.00(+0.00%)
Apr 29, 2022 0.3669 0.3669 0.3000 0.3090 83,709 +0.02(+6.55%)
Apr 28, 2022 0.3000 0.3000 0.2411 0.2900 170,480 +0.07(+33.83%)
Apr 27, 2022 0.2167 0.2199 0.2167 0.2167 32,097 +0.01(+6.07%)
Apr 25, 2022 0.2043 0 +0.00(+1.64%)
Apr 22, 2022 0.2117 0.2117 0.2010 0.2010 7,706 -0.01(-4.29%)
Apr 21, 2022 0.2146 0.2146 0.2100 0.2100 20,050 -0.02(-7.20%)
Apr 20, 2022 0.2263 0.2263 0.2263 0.2263 5,000 -0.01(-2.58%)
Apr 19, 2022 0.2282 0.2323 0.2282 0.2323 620 -0.02(-6.48%)
Apr 13, 2022 0.2484 0 +0.01(+3.11%)
Apr 12, 2022 0.2497 0.2497 0.2409 0.2409 12,500 -0.00(-1.03%)
Apr 11, 2022 0.2434 0.2434 0.2434 0.2434 510 -0.00(-1.62%)
Apr 07, 2022 0.2474 0 -0.03(-10.04%)
Apr 05, 2022 0.2750 0 -0.01(-4.71%)
Apr 04, 2022 0.2873 0.2886 0.2873 0.2886 335 +0.00(+0.28%)
Apr 01, 2022 0.2850 0.2924 0.2742 0.2878 30,879 +0.02(+8.60%)
Mar 31, 2022 0.2800 0.2800 0.2650 0.2650 30,197 -0.01(-3.71%)
Mar 30, 2022 0.3154 0.3154 0.2752 0.2752 15,000 -0.02(-6.33%)
Mar 25, 2022 0.2938 0 +0.00(+1.14%)
Mar 24, 2022 0.2905 0.2905 0.2905 0.2905 209 -0.00(-1.12%)
Mar 21, 2022 0.2938 0 +0.01(+4.56%)
Mar 18, 2022 0.2810 0.2810 0.2810 0.2810 300 +0.01(+3.08%)
Mar 11, 2022 0.2726 0 -0.01(-4.05%)
Mar 10, 2022 0.2748 0.2841 0.2748 0.2841 1,925 -0.02(-6.76%)
Mar 07, 2022 0.3047 0 -0.02(-4.99%)
Mar 04, 2022 0.3207 0.3207 0.3207 0.3207 1,550 +0.02(+6.79%)
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.