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

Avicanna Inc (TSX: AVCN )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Dec 31, 2020 1.310 1.310 1.310 0 -0.06(-4.38%)
Dec 30, 2020 1.410 1.410 1.090 1.370 159,346 -0.02(-1.44%)
Dec 29, 2020 1.490 1.500 1.360 1.390 291,890 +0.09(+6.92%)
Dec 24, 2020 1.300 1.300 1.300 0 +0.20(+18.18%)
Dec 23, 2020 0.9300 1.210 0.9300 1.100 145,863 +0.16(+17.02%)
Dec 22, 2020 0.9000 0.9400 0.9000 0.9400 12,127 +0.02(+2.17%)
Dec 21, 2020 0.9100 0.9500 0.9000 0.9200 31,517 -0.03(-3.16%)
Dec 18, 2020 0.8600 0.9800 0.7800 0.9500 227,007 +0.09(+10.47%)
Dec 17, 2020 0.7900 0.8600 0.7600 0.8600 137,380 +0.07(+8.86%)
Dec 16, 2020 0.7800 0.8400 0.7800 0.7900 72,080 +0.02(+2.60%)
Dec 15, 2020 0.7600 0.7800 0.7500 0.7700 50,544 -0.01(-1.28%)
Dec 14, 2020 0.8000 0.8000 0.7600 0.7800 51,436 -0.02(-2.50%)
Dec 11, 2020 0.8000 0.8000 0.7900 0.8000 57,088 -0.02(-2.44%)
Dec 10, 2020 0.8400 0.8500 0.8200 0.8200 55,818 -0.01(-1.20%)
Dec 09, 2020 0.8500 0.8500 0.8000 0.8300 45,964 -0.01(-1.19%)
Dec 08, 2020 0.8500 0.8700 0.8300 0.8400 77,439 -0.01(-1.18%)
Dec 07, 2020 0.9400 0.9400 0.8500 0.8500 46,331 -0.05(-5.56%)
Dec 04, 2020 0.8700 0.9100 0.8200 0.9000 92,633 +0.06(+7.14%)
Dec 03, 2020 0.8600 0.8700 0.8400 0.8400 208,760 -0.03(-3.45%)
Dec 02, 2020 0.9000 0.9500 0.8300 0.8700 164,003 -0.03(-3.33%)
Dec 01, 2020 0.8500 1.020 0.8400 0.9000 182,973 +0.06(+7.14%)
Nov 30, 2020 0.8300 0.8400 0.8200 0.8400 144,554 +0.00(+0.00%)
Nov 27, 2020 0.8400 0.8400 0.8200 0.8400 82,308 +0.00(+0.00%)
Nov 26, 2020 0.8100 0.8500 0.8000 0.8400 16,600 +0.00(+0.00%)
Nov 25, 2020 0.8400 0.8500 0.8300 0.8400 122,720 +0.00(+0.00%)
Nov 24, 2020 0.8600 0.8600 0.8100 0.8400 37,078 -0.01(-1.18%)
Nov 23, 2020 0.8900 0.8900 0.8100 0.8500 47,000 +0.01(+1.19%)
Nov 20, 2020 0.8700 0.8700 0.8200 0.8400 36,867 -0.03(-3.45%)
Nov 19, 2020 0.8700 0.8700 0.8500 0.8700 96,192 +0.00(+0.00%)
Nov 18, 2020 0.8500 0.8700 0.8500 0.8700 9,000 +0.02(+2.35%)
Nov 17, 2020 0.8700 0.8800 0.8400 0.8500 14,300 -0.01(-1.16%)
Nov 16, 2020 0.9000 0.9000 0.8400 0.8600 47,331 -0.01(-1.15%)
Nov 13, 2020 0.8000 1.000 0.8000 0.8700 105,016 -0.13(-13.00%)
Nov 12, 2020 1.040 1.040 0.9500 1.000 41,670 +0.02(+2.04%)
Nov 11, 2020 0.9800 1.000 0.9600 0.9800 24,000 +0.02(+2.08%)
Nov 10, 2020 0.9800 1.000 0.9400 0.9600 44,815 -0.04(-4.00%)
Nov 09, 2020 1.000 1.100 0.9400 1.000 67,653 +0.02(+2.04%)
Nov 06, 2020 0.9300 0.9900 0.8700 0.9800 66,058 +0.05(+5.38%)
Nov 05, 2020 0.9400 0.9400 0.8600 0.9300 29,612 +0.00(+0.00%)
Nov 04, 2020 0.9300 0.9400 0.9100 0.9300 11,001 -0.01(-1.06%)
Nov 03, 2020 0.9500 0.9500 0.8900 0.9400 15,000 +0.03(+3.30%)
Nov 02, 2020 1.000 1.000 0.9100 0.9100 29,485 -0.09(-9.00%)
Oct 30, 2020 1.000 1.010 0.9200 1.000 32,850 -0.04(-3.85%)
Oct 29, 2020 0.9500 1.040 0.9500 1.040 25,445 +0.04(+4.00%)
Oct 28, 2020 0.9300 1.000 0.9000 1.000 29,860 +0.00(+0.00%)
Oct 27, 2020 1.030 1.050 0.9500 1.000 84,338 -0.05(-4.76%)
Oct 26, 2020 1.030 1.050 0.9600 1.050 65,873 -0.01(-0.94%)
Oct 23, 2020 1.000 1.070 1.000 1.060 41,204 +0.06(+6.00%)
Oct 22, 2020 1.000 1.040 1.000 1.000 3,515 -0.02(-1.96%)
Oct 21, 2020 1.020 1.090 0.9700 1.020 34,335 +0.00(+0.00%)
Oct 20, 2020 1.050 1.060 1.000 1.020 19,500 +0.05(+5.15%)
Oct 19, 2020 1.000 1.040 0.9500 0.9700 31,175 +0.01(+1.04%)
Oct 16, 2020 0.9100 0.9800 0.8800 0.9600 24,400 +0.00(+0.00%)
Oct 15, 2020 0.9300 0.9600 0.8500 0.9600 14,448 -0.01(-1.03%)
Oct 14, 2020 0.9900 0.9900 0.9400 0.9700 6,500 -0.02(-2.02%)
Oct 13, 2020 1.000 1.000 0.9600 0.9900 14,977 -0.01(-1.00%)
Oct 09, 2020 1.000 1.000 1.000 0 +0.03(+3.09%)
Oct 08, 2020 0.9300 1.000 0.9200 0.9700 22,028 +0.04(+4.30%)
Oct 07, 2020 0.9400 0.9400 0.9100 0.9300 8,416 +0.00(+0.00%)
Oct 06, 2020 0.9500 0.9500 0.9100 0.9300 9,047 +0.00(+0.00%)
Oct 05, 2020 1.000 1.000 0.9200 0.9300 71,564 -0.07(-7.00%)
Oct 02, 2020 0.9300 1.000 0.9200 1.000 57,603 +0.06(+6.38%)
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.