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

Avicanna Inc (TSX: AVCN )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2022 0.4100 0 +0.05(+13.89%)
Dec 29, 2022 0.3000 0.3600 0.3000 0.3600 20,506 +0.07(+22.03%)
Dec 28, 2022 0.3400 0.3600 0.2950 0.2950 155,931 -0.05(-13.24%)
Dec 23, 2022 0.3400 0 -0.01(-4.23%)
Dec 22, 2022 0.3650 0.3650 0.3500 0.3550 11,635 -0.01(-2.74%)
Dec 21, 2022 0.3900 0.3900 0.3500 0.3650 55,411 -0.04(-8.75%)
Dec 20, 2022 0.3950 0.4000 0.3950 0.4000 16,525 +0.02(+5.26%)
Dec 19, 2022 0.3750 0.3800 0.3750 0.3800 16,450 +0.00(+0.00%)
Dec 16, 2022 0.3500 0.3800 0.3500 0.3800 52,000 +0.02(+4.11%)
Dec 15, 2022 0.3500 0.3800 0.3500 0.3650 56,256 +0.01(+1.39%)
Dec 14, 2022 0.3800 0.3800 0.3400 0.3600 759,446 -0.02(-5.26%)
Dec 13, 2022 0.3800 0.4050 0.3500 0.3800 92,673 +0.01(+1.33%)
Dec 12, 2022 0.4100 0.4100 0.3700 0.3750 56,379 -0.05(-12.79%)
Dec 09, 2022 0.3600 0.4500 0.3500 0.4300 129,505 +0.06(+16.22%)
Dec 08, 2022 0.3700 0.3800 0.3600 0.3700 76,146 -0.02(-5.13%)
Dec 07, 2022 0.3750 0.4000 0.3400 0.3900 168,379 +0.03(+8.33%)
Dec 06, 2022 0.3600 0.3800 0.3600 0.3600 35,542 -0.01(-1.37%)
Dec 05, 2022 0.3400 0.3700 0.3400 0.3650 94,245 +0.02(+7.35%)
Dec 02, 2022 0.3250 0.3400 0.3250 0.3400 29,821 +0.02(+6.25%)
Dec 01, 2022 0.3300 0.3300 0.3200 0.3200 43,125 -0.01(-3.03%)
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%)
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.