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

Avicanna Inc (TSX: AVCN )

0.2550 -0.0450 (-15.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jan 31, 2022 0.5000 0.5000 0.4600 0.4600 17,252 -0.01(-2.13%)
Jan 28, 2022 0.4900 0.4900 0.4700 0.4700 30,830 +0.03(+6.82%)
Jan 27, 2022 0.4450 0.4800 0.4400 0.4400 36,000 +0.03(+8.64%)
Jan 26, 2022 0.4300 0.4300 0.4050 0.4050 6,044 -0.03(-6.90%)
Jan 25, 2022 0.4350 0.4350 0.4350 0.4350 518 +0.02(+3.57%)
Jan 24, 2022 0.5200 0.5200 0.4000 0.4200 18,379 -0.07(-14.29%)
Jan 21, 2022 0.5200 0.5300 0.4900 0.4900 10,500 -0.03(-5.77%)
Jan 20, 2022 0.5900 0.5900 0.5200 0.5200 14,529 +0.01(+1.96%)
Jan 19, 2022 0.5200 0.5200 0.5100 0.5100 21,525 +0.00(+0.00%)
Jan 18, 2022 0.5100 0.5100 0.5000 0.5100 2,554 +0.01(+2.00%)
Jan 17, 2022 0.5200 0.5300 0.5000 0.5000 14,980 -0.04(-7.41%)
Jan 14, 2022 0.5800 0.6000 0.5400 0.5400 23,070 -0.02(-3.57%)
Jan 13, 2022 0.5900 0.5900 0.5600 0.5600 6,395 -0.03(-5.08%)
Jan 12, 2022 0.6200 0.6200 0.5900 0.5900 6,269 -0.03(-4.84%)
Jan 11, 2022 0.6400 0.6400 0.5700 0.6200 18,151 +0.01(+1.64%)
Jan 10, 2022 0.6500 0.6500 0.5700 0.6100 195,624 -0.06(-8.96%)
Jan 07, 2022 0.6700 0.6800 0.6700 0.6700 105,000 -0.01(-1.47%)
Jan 06, 2022 0.6900 0.6900 0.6700 0.6800 23,235 -0.01(-1.45%)
Jan 05, 2022 0.8000 0.8000 0.6900 0.6900 58,389 -0.07(-9.21%)
Jan 04, 2022 0.7500 0.7800 0.7500 0.7600 4,607 -0.02(-2.56%)
Dec 31, 2021 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Dec 30, 2021 0.7800 0.8300 0.7700 0.8300 18,000 +0.07(+9.21%)
Dec 29, 2021 0.8500 0.8500 0.7200 0.7600 43,597 -0.13(-14.61%)
Dec 24, 2021 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Dec 23, 2021 0.8300 0.9000 0.8300 0.8600 86,780 +0.07(+8.86%)
Dec 22, 2021 0.7500 0.8000 0.7500 0.7900 36,012 -0.01(-1.25%)
Dec 21, 2021 0.7700 0.8000 0.7400 0.8000 24,500 +0.04(+5.26%)
Dec 20, 2021 0.7500 0.7800 0.7200 0.7600 43,300 +0.01(+1.33%)
Dec 17, 2021 0.7900 0.7900 0.7500 0.7500 12,510 -0.04(-5.06%)
Dec 16, 2021 0.7900 0.7900 0.7800 0.7900 2,679 +0.01(+1.28%)
Dec 15, 2021 0.8300 0.8300 0.7800 0.7800 9,300 -0.04(-4.88%)
Dec 14, 2021 0.7900 0.8200 0.7900 0.8200 13,500 +0.00(+0.00%)
Dec 13, 2021 0.9000 0.9000 0.8000 0.8200 64,509 -0.09(-9.89%)
Dec 10, 2021 0.8000 0.9200 0.8000 0.9100 109,900 +0.11(+13.75%)
Dec 09, 2021 0.8200 0.8200 0.8000 0.8000 17,000 -0.02(-2.44%)
Dec 08, 2021 0.8500 0.8500 0.7900 0.8200 9,257 -0.04(-4.65%)
Dec 07, 2021 0.8200 0.9000 0.8200 0.8600 43,372 +0.05(+6.17%)
Dec 06, 2021 0.8600 0.8600 0.7300 0.8100 80,372 -0.07(-7.95%)
Dec 03, 2021 0.8200 0.9000 0.7900 0.8800 119,393 +0.03(+3.53%)
Dec 02, 2021 0.7600 0.8500 0.7500 0.8500 45,478 +0.11(+14.86%)
Dec 01, 2021 0.7200 0.7700 0.7200 0.7400 28,807 +0.03(+4.23%)
Nov 30, 2021 0.6800 0.7300 0.6600 0.7100 88,116 +0.01(+1.43%)
Nov 29, 2021 0.7000 0.7000 0.6500 0.7000 18,070 +0.00(+0.00%)
Nov 26, 2021 0.7000 0.7000 0.6700 0.7000 12,585 +0.01(+1.45%)
Nov 25, 2021 0.7000 0.7000 0.6700 0.6900 3,825 -0.01(-1.43%)
Nov 24, 2021 0.7300 0.7300 0.7000 0.7000 45,656 -0.02(-2.78%)
Nov 23, 2021 0.7500 0.7500 0.7200 0.7200 10,565 -0.02(-2.70%)
Nov 22, 2021 0.7600 0.7600 0.7400 0.7400 26,575 -0.04(-5.13%)
Nov 19, 2021 0.7400 0.7800 0.7400 0.7800 73,423 +0.06(+8.33%)
Nov 18, 2021 0.7300 0.7300 0.7200 0.7200 24,700 -0.01(-1.37%)
Nov 17, 2021 0.7500 0.7500 0.7300 0.7300 27,400 -0.01(-1.35%)
Nov 16, 2021 0.7500 0.7500 0.7400 0.7400 41,563 -0.02(-2.63%)
Nov 15, 2021 0.7900 0.7900 0.7500 0.7600 14,847 -0.01(-1.30%)
Nov 12, 2021 0.7700 0.7700 0.7700 0.7700 850 +0.02(+2.67%)
Nov 11, 2021 0.7800 0.7800 0.7500 0.7500 12,065 -0.05(-6.25%)
Nov 09, 2021 0.7600 0.8100 0.7400 0.8000 83,806 +0.02(+2.56%)
Nov 08, 2021 0.7500 0.7800 0.6200 0.7800 208,305 +0.00(+0.00%)
Nov 05, 2021 0.7700 0.7800 0.7500 0.7800 37,581 +0.00(+0.00%)
Nov 04, 2021 0.7700 0.7800 0.7500 0.7800 97,906 +0.02(+2.63%)
Nov 03, 2021 0.7600 0.7700 0.7500 0.7600 18,878 -0.03(-3.80%)
Nov 02, 2021 0.7900 0.8000 0.7900 0.7900 9,552 +0.01(+1.28%)
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.