Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avicanna Inc (TSX: AVCN )

0.2350 -0.0100 (-4.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 0.3350 0.3400 0.3300 0.3300 30,671 -0.01(-2.94%)
Nov 29, 2022 0.3000 0.3400 0.3000 0.3400 70,049 +0.05(+17.24%)
Nov 28, 2022 0.3350 0.3350 0.2800 0.2900 49,850 -0.04(-12.12%)
Nov 25, 2022 0.2700 0.3400 0.2700 0.3300 211,905 +0.05(+20.00%)
Nov 24, 2022 0.2750 0.2850 0.2500 0.2750 1,796,509 +0.00(+0.00%)
Nov 23, 2022 0.2950 0.2950 0.2750 0.2750 56,924 -0.01(-5.17%)
Nov 22, 2022 0.3000 0.3000 0.2750 0.2900 215,351 -0.02(-4.92%)
Nov 21, 2022 0.2900 0.3050 0.2800 0.3050 25,620 -0.01(-1.61%)
Nov 18, 2022 0.3000 0.3100 0.3000 0.3100 3,275 +0.00(+0.00%)
Nov 17, 2022 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Nov 15, 2022 0.3100 17 +0.01(+3.33%)
Nov 14, 2022 0.3150 0.3150 0.3000 0.3000 71,109 -0.01(-1.64%)
Nov 11, 2022 0.3050 0.3100 0.3050 0.3050 20,300 +0.01(+1.67%)
Nov 10, 2022 0.3000 0.3000 0.3000 0.3000 20,000 +0.01(+3.45%)
Nov 09, 2022 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.33%)
Nov 08, 2022 0.3000 0.3000 0.3000 0.3000 7,045 +0.01(+3.45%)
Nov 07, 2022 0.3000 0.3000 0.2900 0.2900 8,500 -0.01(-3.33%)
Nov 04, 2022 0.3000 0.3000 0.2900 0.3000 12,110 +0.00(+0.00%)
Nov 03, 2022 0.2950 0.3000 0.2900 0.3000 5,002 +0.01(+1.69%)
Nov 02, 2022 0.3000 0.3050 0.2950 0.2950 30,088 -0.03(-7.81%)
Nov 01, 2022 0.3200 0.3200 0.3100 0.3200 6,064 +0.01(+3.23%)
Oct 31, 2022 0.3150 0.3150 0.3100 0.3100 20,003 +0.00(+0.00%)
Oct 28, 2022 0.3000 0.3100 0.2900 0.3100 8,100 +0.00(+0.00%)
Oct 27, 2022 0.3150 0.3150 0.3100 0.3100 5,512 -0.01(-1.59%)
Oct 26, 2022 0.3000 0.3150 0.3000 0.3150 3,500 +0.03(+12.50%)
Oct 25, 2022 0.3150 0.3150 0.2800 0.2800 14,000 -0.01(-3.45%)
Oct 24, 2022 0.3100 0.3200 0.2900 0.2900 22,840 -0.03(-7.94%)
Oct 21, 2022 0.3200 0.3200 0.3100 0.3150 8,290 +0.02(+5.00%)
Oct 20, 2022 0.3150 0.3150 0.3000 0.3000 26,000 -0.01(-1.64%)
Oct 19, 2022 0.3100 0.3100 0.3050 0.3050 19,007 +0.00(+0.00%)
Oct 18, 2022 0.3100 0.3100 0.3000 0.3050 22,500 +0.01(+1.67%)
Oct 17, 2022 0.2800 0.3300 0.2800 0.3000 57,500 +0.01(+3.45%)
Oct 14, 2022 0.3000 0.3000 0.2900 0.2900 23,542 -0.01(-3.33%)
Oct 13, 2022 0.3100 0.3100 0.3000 0.3000 46,000 -0.01(-3.23%)
Oct 12, 2022 0.3100 0.3100 0.3000 0.3100 10,000 -0.01(-3.13%)
Oct 11, 2022 0.3100 0.3200 0.3000 0.3200 154,932 +0.00(+0.00%)
Oct 07, 2022 0.3200 0 +0.02(+6.67%)
Oct 06, 2022 0.2900 0.3000 0.2900 0.3000 16,200 +0.01(+1.69%)
Oct 05, 2022 0.3100 0.3150 0.2900 0.2950 42,300 -0.02(-6.35%)
Oct 04, 2022 0.3200 0.3200 0.3150 0.3150 6,700 -0.02(-4.55%)
Oct 03, 2022 0.3200 0.3300 0.3200 0.3300 5,520 +0.01(+3.13%)
Sep 30, 2022 0.3050 0.3200 0.3050 0.3200 14,650 +0.01(+3.23%)
Sep 29, 2022 0.3300 0.3300 0.3000 0.3100 15,102 -0.03(-10.14%)
Sep 28, 2022 0.3300 0.3450 0.3300 0.3450 3,131 +0.04(+13.11%)
Sep 27, 2022 0.3050 0.3150 0.3000 0.3050 14,006 +0.01(+3.39%)
Sep 26, 2022 0.3100 0.3100 0.2950 0.2950 15,284 -0.04(-10.61%)
Sep 23, 2022 0.3200 0.3300 0.3200 0.3300 3,014 +0.01(+3.13%)
Sep 22, 2022 0.3300 0.3350 0.3050 0.3200 47,000 -0.03(-8.57%)
Sep 21, 2022 0.3400 0.3500 0.3000 0.3500 149,814 -0.01(-2.78%)
Sep 20, 2022 0.3600 0.3600 0.3600 0.3600 1,929 -0.03(-7.69%)
Sep 19, 2022 0.4100 0.4100 0.3600 0.3900 69,725 +0.03(+8.33%)
Sep 16, 2022 0.3400 0.3600 0.3300 0.3600 46,000 +0.02(+7.46%)
Sep 15, 2022 0.3300 0.3350 0.3300 0.3350 15,500 +0.01(+1.52%)
Sep 14, 2022 0.3250 0.3400 0.3250 0.3300 33,500 +0.01(+3.13%)
Sep 13, 2022 0.3300 0.3300 0.3200 0.3200 60,150 -0.01(-3.03%)
Sep 12, 2022 0.3200 0.3450 0.3200 0.3300 32,616 +0.01(+1.54%)
Sep 09, 2022 0.3300 0.3300 0.3000 0.3250 65,425 +0.01(+3.17%)
Sep 08, 2022 0.3600 0.3600 0.3150 0.3150 32,571 -0.04(-12.50%)
Sep 07, 2022 0.3700 0.3700 0.3400 0.3600 109,528 -0.02(-5.26%)
Sep 06, 2022 0.4300 0.4300 0.3550 0.3800 56,314 -0.05(-11.63%)
Sep 02, 2022 0.4300 0 +0.06(+16.22%)
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.