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

Avicanna Inc (TSX: AVCN )

0.3600 +0.0100 (+2.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 0.4000 0.4000 0.3800 0.3800 35,000 -0.03(-8.43%)
May 30, 2022 0.4150 0.4200 0.4100 0.4150 59,302 +0.00(+0.00%)
May 27, 2022 0.3600 0.4200 0.3500 0.4150 161,340 +0.05(+15.28%)
May 26, 2022 0.3700 0.3700 0.3400 0.3600 81,500 -0.02(-4.00%)
May 25, 2022 0.3850 0.3950 0.3750 0.3750 36,630 -0.01(-1.32%)
May 24, 2022 0.3450 0.3800 0.3400 0.3800 39,200 +0.04(+11.76%)
May 20, 2022 0.3400 0 -0.01(-2.86%)
May 19, 2022 0.3400 0.3600 0.3400 0.3500 22,906 +0.00(+0.00%)
May 18, 2022 0.3550 0.3700 0.3500 0.3500 42,000 +0.00(+0.00%)
May 17, 2022 0.3550 0.3550 0.3400 0.3500 30,326 -0.03(-6.67%)
May 16, 2022 0.3150 0.3750 0.3100 0.3750 81,596 +0.05(+17.19%)
May 13, 2022 0.2600 0.3425 0.2600 0.3200 101,850 +0.06(+23.08%)
May 12, 2022 0.2500 0.2600 0.2500 0.2600 9,500 +0.00(+0.00%)
May 11, 2022 0.2800 0.2800 0.2600 0.2600 4,460 -0.03(-10.34%)
May 10, 2022 0.2800 0.2950 0.2700 0.2900 37,020 -0.01(-1.69%)
May 09, 2022 0.3000 0.3000 0.2800 0.2950 32,018 +0.00(+0.00%)
May 06, 2022 0.3000 0.3000 0.2900 0.2950 55,550 -0.01(-3.28%)
May 05, 2022 0.3500 0.3500 0.3050 0.3050 50,736 -0.02(-4.69%)
May 04, 2022 0.3800 0.3800 0.3200 0.3200 32,273 -0.05(-13.51%)
May 03, 2022 0.3950 0.3950 0.3700 0.3700 25,001 -0.03(-6.33%)
May 02, 2022 0.3900 0.4000 0.3900 0.3950 17,707 +0.01(+1.28%)
Apr 29, 2022 0.4000 0.4300 0.3800 0.3900 160,726 +0.02(+4.00%)
Apr 28, 2022 0.3100 0.3800 0.3100 0.3750 164,048 +0.09(+29.31%)
Apr 27, 2022 0.2700 0.2900 0.2700 0.2900 57,518 +0.02(+7.41%)
Apr 26, 2022 0.2800 0.2800 0.2700 0.2700 7,103 +0.00(+0.00%)
Apr 25, 2022 0.2500 0.2700 0.2500 0.2700 50,300 +0.02(+5.88%)
Apr 22, 2022 0.2600 0.2650 0.2550 0.2550 62,081 -0.01(-3.77%)
Apr 21, 2022 0.2900 0.2900 0.2650 0.2650 44,000 -0.01(-1.85%)
Apr 20, 2022 0.2900 0.2900 0.2700 0.2700 17,810 -0.02(-6.90%)
Apr 18, 2022 0.2900 15 +0.00(+0.00%)
Apr 14, 2022 0.2900 0 -0.01(-3.33%)
Apr 13, 2022 0.3050 0.3150 0.3000 0.3000 143,918 +0.02(+5.26%)
Apr 12, 2022 0.3150 0.3150 0.2850 0.2850 47,506 -0.02(-5.00%)
Apr 11, 2022 0.3000 0.3000 0.2950 0.3000 41,375 -0.03(-7.69%)
Apr 08, 2022 0.3400 0.3400 0.3250 0.3250 2,610 +0.02(+6.56%)
Apr 07, 2022 0.3150 0.3150 0.3050 0.3050 47,704 -0.01(-3.17%)
Apr 06, 2022 0.3250 0.3250 0.3150 0.3150 40,557 +0.00(+0.00%)
Apr 05, 2022 0.3700 0.3700 0.3150 0.3150 142,123 -0.05(-14.86%)
Apr 04, 2022 0.3600 0.3700 0.3600 0.3700 20,245 +0.02(+5.71%)
Apr 01, 2022 0.3650 0.3650 0.3400 0.3500 42,677 +0.02(+7.69%)
Mar 31, 2022 0.3450 0.3650 0.3200 0.3250 44,171 -0.03(-9.72%)
Mar 30, 2022 0.3800 0.4100 0.3300 0.3600 261,033 -0.04(-8.86%)
Mar 29, 2022 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-3.66%)
Mar 28, 2022 0.4100 0.4100 0.4100 0.4100 2,335 +0.01(+3.80%)
Mar 25, 2022 0.4000 0.4000 0.3900 0.3950 68,150 +0.00(+0.00%)
Mar 24, 2022 0.3950 0.3950 0.3800 0.3950 7,009 +0.01(+2.60%)
Mar 23, 2022 0.3900 0.4000 0.3850 0.3850 30,510 +0.01(+1.32%)
Mar 22, 2022 0.3700 0.3900 0.3700 0.3800 42,004 +0.01(+2.70%)
Mar 21, 2022 0.3600 0.3750 0.3600 0.3700 18,528 +0.01(+2.78%)
Mar 18, 2022 0.3600 0.3600 0.3600 0.3600 9,505 +0.01(+1.41%)
Mar 17, 2022 0.3700 0.3700 0.3500 0.3550 70,800 -0.02(-4.05%)
Mar 16, 2022 0.3700 0.3700 0.3500 0.3700 16,501 +0.00(+0.00%)
Mar 15, 2022 0.3700 0.3700 0.3650 0.3700 6,823 +0.00(+0.00%)
Mar 14, 2022 0.3600 0.3700 0.3600 0.3700 8,644 +0.00(+0.00%)
Mar 11, 2022 0.3600 0.3700 0.3500 0.3700 52,040 +0.01(+2.78%)
Mar 10, 2022 0.3500 0.3600 0.3500 0.3600 7,500 +0.01(+2.86%)
Mar 09, 2022 0.3900 0.3900 0.3350 0.3500 32,269 -0.03(-7.89%)
Mar 08, 2022 0.3800 0.3900 0.3800 0.3800 20,085 +0.00(+0.00%)
Mar 07, 2022 0.4050 0.4050 0.3800 0.3800 116,240 -0.04(-9.52%)
Mar 04, 2022 0.3900 0.4200 0.3700 0.4200 47,728 +0.02(+6.33%)
Mar 03, 2022 0.4000 0.4000 0.3950 0.3950 21,773 -0.02(-5.95%)
Mar 02, 2022 0.3900 0.4200 0.3900 0.4200 14,025 +0.03(+7.69%)
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.