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

Avicanna Inc (TSX: AVCN )

0.2700 +0.0150 (+5.88%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Feb 28, 2020 1.520 1.550 1.300 1.470 61,588 -0.05(-3.29%)
Feb 27, 2020 1.670 1.690 1.500 1.520 42,306 -0.09(-5.59%)
Feb 26, 2020 1.720 1.810 1.510 1.610 204,775 +0.01(+0.63%)
Feb 25, 2020 1.710 1.750 1.520 1.600 86,710 -0.10(-5.88%)
Feb 24, 2020 1.870 1.870 1.680 1.700 37,861 -0.15(-8.11%)
Feb 21, 2020 2.150 2.150 1.850 1.850 54,001 -0.27(-12.74%)
Feb 20, 2020 2.110 2.210 2.090 2.120 18,029 -0.05(-2.30%)
Feb 19, 2020 2.100 2.180 2.080 2.170 59,914 +0.05(+2.36%)
Feb 18, 2020 2.080 2.150 2.050 2.120 87,450 +0.06(+2.91%)
Feb 14, 2020 2.060 2.060 2.060 0 +0.06(+3.00%)
Feb 13, 2020 2.050 2.050 1.940 2.000 64,901 -0.07(-3.38%)
Feb 12, 2020 2.030 2.080 2.020 2.070 48,882 +0.04(+1.97%)
Feb 11, 2020 2.000 2.040 1.950 2.030 56,944 +0.06(+3.05%)
Feb 10, 2020 2.000 2.010 1.920 1.970 26,383 +0.02(+1.03%)
Feb 07, 2020 1.900 2.100 1.900 1.950 169,020 +0.03(+1.56%)
Feb 06, 2020 1.980 1.980 1.880 1.920 14,495 -0.08(-4.00%)
Feb 05, 2020 2.050 2.050 1.990 2.000 3,300 -0.06(-2.91%)
Feb 04, 2020 2.050 2.100 1.950 2.060 9,887 -0.01(-0.48%)
Feb 03, 2020 2.140 2.150 2.040 2.070 30,400 -0.04(-1.90%)
Jan 31, 2020 2.180 2.210 2.060 2.110 23,103 -0.09(-4.09%)
Jan 30, 2020 2.220 2.240 2.190 2.200 53,900 -0.02(-0.90%)
Jan 29, 2020 2.250 2.250 2.140 2.220 69,561 +0.04(+1.83%)
Jan 28, 2020 2.250 2.250 2.040 2.180 35,510 -0.07(-3.11%)
Jan 27, 2020 2.400 2.400 2.240 2.250 100,602 -0.07(-3.02%)
Jan 24, 2020 2.050 2.320 2.050 2.320 44,713 +0.22(+10.48%)
Jan 23, 2020 2.020 2.130 2.000 2.100 43,919 +0.06(+2.94%)
Jan 22, 2020 2.070 2.070 1.970 2.040 29,790 -0.08(-3.77%)
Jan 21, 2020 1.990 2.260 1.920 2.120 63,949 +0.03(+1.44%)
Jan 20, 2020 2.250 2.440 1.520 2.090 119,397 -0.27(-11.44%)
Jan 17, 2020 2.500 2.500 2.360 2.360 3,304 -0.04(-1.67%)
Jan 16, 2020 2.650 2.650 2.360 2.400 16,811 -0.20(-7.69%)
Jan 15, 2020 2.490 2.650 2.480 2.600 19,643 +0.11(+4.42%)
Jan 14, 2020 2.490 2.580 2.400 2.490 20,933 -0.06(-2.35%)
Jan 13, 2020 2.890 2.890 2.350 2.550 156,601 -0.23(-8.27%)
Jan 10, 2020 2.590 2.810 2.500 2.780 178,241 +0.19(+7.34%)
Jan 09, 2020 2.620 2.710 2.580 2.590 33,364 -0.01(-0.38%)
Jan 08, 2020 2.650 2.710 2.600 2.600 13,028 -0.16(-5.80%)
Jan 07, 2020 2.800 2.800 2.640 2.760 15,611 +0.01(+0.36%)
Jan 06, 2020 2.850 3.000 2.750 2.750 48,536 -0.10(-3.51%)
Jan 03, 2020 2.850 2.900 2.710 2.850 90,614 -0.07(-2.40%)
Jan 02, 2020 2.490 2.920 2.460 2.920 83,399 +0.38(+14.96%)
Dec 31, 2019 2.540 2.540 2.540 0 -0.04(-1.55%)
Dec 30, 2019 2.840 2.850 2.430 2.580 61,906 -0.20(-7.19%)
Dec 27, 2019 2.450 2.800 2.450 2.780 70,451 +0.35(+14.40%)
Dec 24, 2019 2.430 2.430 2.430 0 -0.01(-0.41%)
Dec 23, 2019 2.270 2.480 2.200 2.440 81,265 +0.14(+6.09%)
Dec 20, 2019 2.000 2.370 2.000 2.300 86,429 +0.28(+13.86%)
Dec 19, 2019 1.960 2.050 1.950 2.020 55,881 +0.10(+5.21%)
Dec 18, 2019 2.070 2.090 1.840 1.920 44,317 -0.15(-7.25%)
Dec 17, 2019 1.760 2.150 1.720 2.070 46,666 +0.34(+19.65%)
Dec 16, 2019 1.580 1.790 1.510 1.730 95,346 +0.00(+0.00%)
Dec 13, 2019 1.700 1.750 1.650 1.730 28,861 +0.03(+1.76%)
Dec 12, 2019 1.650 1.730 1.590 1.700 58,085 +0.05(+3.03%)
Dec 11, 2019 1.550 1.670 1.550 1.650 36,472 +0.12(+7.84%)
Dec 10, 2019 1.630 1.630 1.510 1.530 33,750 -0.11(-6.71%)
Dec 09, 2019 1.590 1.730 1.480 1.640 116,485 +0.08(+5.13%)
Dec 06, 2019 1.700 1.720 1.520 1.560 48,789 -0.05(-3.11%)
Dec 05, 2019 1.600 1.750 1.540 1.610 29,210 +0.11(+7.33%)
Dec 04, 2019 1.440 1.590 1.440 1.500 44,316 +0.10(+7.14%)
Dec 03, 2019 1.590 1.590 1.230 1.400 46,366 +0.00(+0.00%)
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.