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 (%)
May 01, 2024 0.2638 0.2638 0.2506 0.2506 11,637 -0.00(-1.34%)
Apr 30, 2024 0.2763 0.3031 0.2540 0.2540 30,900 -0.02(-6.07%)
Apr 29, 2024 0.2602 0.2704 0.2602 0.2704 7,000 +0.01(+1.92%)
Apr 26, 2024 0.2565 0.2654 0.2550 0.2653 30,100 -0.02(-5.45%)
Apr 25, 2024 0.2825 0.2825 0.2806 0.2806 6,000 -0.02(-6.65%)
Apr 18, 2024 0.3006 5,300 +0.07(+30.98%)
Apr 16, 2024 0.2295 18,500 -0.06(-20.37%)
Apr 12, 2024 0.2882 4,500 -0.03(-9.09%)
Apr 11, 2024 0.2960 0.3183 0.2960 0.3170 9,502 +0.02(+7.46%)
Apr 10, 2024 0.2950 0.2950 0.2950 0.2950 12,308 +0.00(+0.10%)
Apr 09, 2024 0.3021 0.3021 0.2947 0.2947 9,677 -0.01(-2.45%)
Apr 08, 2024 0.3021 0.3021 0.3021 0.3021 7,150 -0.04(-12.41%)
Apr 05, 2024 0.3449 0.3449 0.3449 0.3449 250 +0.02(+5.93%)
Apr 04, 2024 0.3370 0.3398 0.3256 0.3256 5,750 -0.04(-10.25%)
Apr 03, 2024 0.3432 0.3628 0.3361 0.3628 6,598 +0.00(+0.28%)
Apr 02, 2024 0.3882 0.3900 0.3611 0.3618 3,512 -0.04(-9.55%)
Apr 01, 2024 0.3639 0.4000 0.3612 0.4000 18,750 +0.01(+2.15%)
Mar 28, 2024 0.3768 0.3916 0.3768 0.3916 10,006 +0.00(+0.41%)
Mar 27, 2024 0.3900 0.3900 0.3900 0.3900 1,043 +0.02(+5.95%)
Mar 25, 2024 0.3681 0 -0.04(-8.82%)
Mar 21, 2024 0.4037 0 -0.00(-0.42%)
Mar 20, 2024 0.5320 0.5320 0.4054 0.4054 3,001 +0.00(+0.75%)
Mar 19, 2024 0.3914 0.4024 0.3914 0.4024 10,025 -0.00(-0.25%)
Mar 18, 2024 0.4262 0.4262 0.3611 0.4034 140,334 +0.01(+1.31%)
Mar 15, 2024 0.3901 0.3982 0.3901 0.3982 1,125 +0.02(+4.79%)
Mar 14, 2024 0.3800 0.3800 0.3800 0.3800 500 +0.03(+8.88%)
Mar 11, 2024 0.3490 0 -0.01(-3.59%)
Mar 08, 2024 0.3694 0.3694 0.3620 0.3620 7,754 +0.01(+2.38%)
Mar 07, 2024 0.3495 0.3536 0.3495 0.3536 3,790 +0.00(+0.08%)
Mar 06, 2024 0.3533 0.3533 0.3533 0.3533 600 +0.01(+1.90%)
Mar 05, 2024 0.3496 0.3496 0.3467 0.3467 1,885 -0.00(-0.12%)
Mar 04, 2024 0.3455 0.3486 0.3414 0.3471 2,950 -0.01(-3.98%)
Mar 01, 2024 0.3615 0.3615 0.3615 0.3615 400 +0.03(+9.21%)
Feb 27, 2024 0.3310 0 +0.03(+9.10%)
Feb 22, 2024 0.3034 510 -0.02(-6.27%)
Feb 14, 2024 0.3237 1,060 +0.00(+0.40%)
Feb 13, 2024 0.3224 0.3224 0.3224 0.3224 1,200 +0.04(+13.16%)
Feb 08, 2024 0.2849 45 -0.02(-7.05%)
Feb 07, 2024 0.3101 0.3101 0.3065 0.3065 2,000 +0.06(+24.64%)
Feb 05, 2024 0.2459 1,000 +0.00(+0.90%)
Feb 02, 2024 0.2437 0.2437 0.2437 0.2437 63,561 -0.01(-4.36%)
Jan 31, 2024 0.2548 0 +0.01(+4.55%)
Jan 30, 2024 0.2235 0.2437 0.2235 0.2437 1,404 +0.02(+6.75%)
Jan 26, 2024 0.2283 0 -0.01(-6.05%)
Jan 25, 2024 0.2430 0.2430 0.2430 0.2430 730 +0.01(+4.97%)
Jan 22, 2024 0.2315 0 +0.00(+1.31%)
Jan 19, 2024 0.2397 0.2397 0.2285 0.2285 1,950 -0.00(-1.55%)
Jan 17, 2024 0.2321 0 -0.01(-4.33%)
Jan 11, 2024 0.2426 0 -0.00(-1.98%)
Jan 05, 2024 0.2475 500 -0.02(-7.75%)
Dec 29, 2023 0.2683 5 -0.01(-4.32%)
Dec 28, 2023 0.2804 0.2804 0.2804 0.2804 100 -0.00(-1.51%)
Dec 22, 2023 0.2847 0 +0.00(+0.07%)
Dec 19, 2023 0.2845 0 -0.00(-0.59%)
Dec 18, 2023 0.2994 0.2994 0.2862 0.2862 725 -0.07(-19.15%)
Dec 12, 2023 0.3540 0 +0.01(+2.49%)
Dec 11, 2023 0.3518 0.3544 0.3454 0.3454 6,911 -0.01(-1.71%)
Dec 07, 2023 0.3514 0 +0.01(+3.38%)
Dec 06, 2023 0.3482 0.3482 0.3399 0.3399 14,550 -0.01(-3.27%)
Dec 05, 2023 0.3999 0.3999 0.3514 0.3514 54,010 -0.00(-0.54%)
Dec 04, 2023 0.3533 0.3533 0.2814 0.3533 614 +0.02(+7.19%)
Dec 01, 2023 0.3107 0.3298 0.3044 0.3296 186,200 +0.08(+31.21%)
Nov 29, 2023 0.2512 0 -0.02(-7.17%)
Nov 28, 2023 0.2706 0.2706 0.2706 0.2706 200 +0.00(+1.81%)
Nov 24, 2023 0.2658 220 -0.02(-5.84%)
Nov 22, 2023 0.2823 0.2823 0.2823 0.2823 100 +0.02(+7.91%)
Nov 21, 2023 0.2655 0.2820 0.2616 0.2616 1,952 -0.00(-1.69%)
Nov 20, 2023 0.2860 0.2860 0.2661 0.2661 43,915 -0.02(-7.60%)
Nov 16, 2023 0.2880 40,011 -0.02(-5.88%)
Nov 15, 2023 0.3150 0.3240 0.2990 0.3060 100,886 +0.01(+2.00%)
Nov 14, 2023 0.2860 0.3000 0.2860 0.3000 11,445 +0.01(+3.63%)
Nov 10, 2023 0.2895 5,000 -0.02(-5.21%)
Nov 02, 2023 0.3054 0 +0.00(+1.53%)
Oct 30, 2023 0.3008 70 +0.03(+10.06%)
Oct 27, 2023 0.3165 0.3165 0.2733 0.2733 1,905 -0.03(-11.01%)
Oct 23, 2023 0.3071 0 -0.03(-8.93%)
Oct 19, 2023 0.3372 0 -0.01(-3.66%)
Oct 18, 2023 0.3500 0.3500 0.3500 0.3500 17,700 -0.06(-13.71%)
Oct 16, 2023 0.4056 35 +0.02(+6.21%)
Oct 13, 2023 0.3819 0.3819 0.3819 0.3819 1,472 +0.01(+3.66%)
Oct 12, 2023 0.3684 0.3684 0.3684 0.3684 100 +0.00(+1.21%)
Oct 11, 2023 0.3640 0.3640 0.3640 0.3640 13,000 -0.00(-0.95%)
Oct 10, 2023 0.3787 0.3900 0.3520 0.3675 102,600 -0.01(-3.29%)
Oct 09, 2023 0.3500 0.4483 0.3500 0.3800 95,340 +0.03(+8.57%)
Oct 06, 2023 0.3500 0.3500 0.3500 0.3500 59,000 +0.02(+5.61%)
Oct 04, 2023 0.3314 15 +0.01(+4.54%)
Oct 03, 2023 0.3135 0.3320 0.3135 0.3170 3,406 -0.02(-5.20%)
Oct 02, 2023 0.3549 0.3549 0.3344 0.3344 622 -0.00(-0.92%)
Sep 27, 2023 0.3375 128,000 -0.02(-6.48%)
Sep 22, 2023 0.3609 0 +0.02(+4.49%)
Sep 21, 2023 0.3750 0.3880 0.3454 0.3454 8,201 +0.00(+1.20%)
Sep 20, 2023 0.3428 0.3576 0.3413 0.3413 27,999 -0.01(-2.60%)
Sep 19, 2023 0.3764 0.3764 0.3458 0.3504 3,789 +0.01(+1.68%)
Sep 18, 2023 0.3446 0.3446 0.3446 0.3446 3,500 +0.02(+5.54%)
Sep 15, 2023 0.3009 0.3265 0.3009 0.3265 10,400 +0.02(+7.65%)
Sep 12, 2023 0.3033 0 -0.00(-0.07%)
Sep 08, 2023 0.3035 200 -0.02(-4.98%)
Sep 07, 2023 0.3194 0.3194 0.3194 0.3194 7,900 +0.04(+14.07%)
Sep 06, 2023 0.2800 0.2800 0.2800 0.2800 100 -0.02(-6.51%)
Sep 05, 2023 0.2995 0.2995 0.2995 0.2995 2,500 -0.01(-4.16%)
Sep 01, 2023 0.3125 0.3125 0.3098 0.3125 9,200 +0.01(+2.12%)
Aug 31, 2023 0.2802 0.3127 0.2802 0.3060 9,850 -0.04(-10.26%)
Aug 29, 2023 0.3410 0 +0.05(+17.34%)
Aug 28, 2023 0.2906 0.2906 0.2906 0.2906 9,563 +0.02(+5.44%)
Aug 25, 2023 0.2756 0.2756 0.2756 0.2756 1,000 +0.04(+19.05%)
Aug 23, 2023 0.2315 7,620 -0.01(-3.54%)
Aug 22, 2023 0.2400 0.2400 0.2400 0.2400 100 -0.00(-1.32%)
Aug 17, 2023 0.2432 0 +0.05(+25.62%)
Aug 16, 2023 0.1936 0.1936 0.1936 0.1936 990 +0.01(+3.97%)
Aug 11, 2023 0.1862 10 +0.00(+0.00%)
Aug 10, 2023 0.1862 0.1862 0.1862 0.1862 4,500 -0.01(-7.18%)
Aug 08, 2023 0.2006 1,500 -0.05(-20.11%)
Aug 07, 2023 0.2511 0.2511 0.2511 0.2511 230 +0.05(+23.82%)
Aug 04, 2023 0.2051 0.2119 0.2028 0.2028 1,169 -0.02(-9.14%)
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.