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

Avicanna Inc (TSX: AVCN )

0.3000 -0.0350 (-10.45%)
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 (%)
Feb 28, 2023 0.4000 0.4000 0.4000 0.4000 13,000 +0.00(+0.00%)
Feb 27, 2023 0.4000 0.4000 0.3850 0.4000 26,000 +0.03(+6.67%)
Feb 24, 2023 0.4000 0.4000 0.3750 0.3750 8,795 -0.03(-7.41%)
Feb 23, 2023 0.3850 0.4050 0.3850 0.4050 5,005 +0.01(+1.25%)
Feb 22, 2023 0.4000 0.4000 0.4000 0.4000 9,500 -0.01(-1.23%)
Feb 21, 2023 0.4000 0.4100 0.4000 0.4050 24,242 -0.01(-2.41%)
Feb 17, 2023 0.4150 0 +0.00(+0.00%)
Feb 16, 2023 0.4200 0.4200 0.4100 0.4150 80,500 -0.01(-1.19%)
Feb 15, 2023 0.4250 0.4250 0.4200 0.4200 7,500 +0.01(+2.44%)
Feb 14, 2023 0.4100 0.4100 0.4000 0.4100 28,500 +0.01(+2.50%)
Feb 13, 2023 0.4150 0.4200 0.4000 0.4000 75,903 -0.01(-3.61%)
Feb 10, 2023 0.4150 0.4150 0.4150 0.4150 2,000 +0.01(+1.22%)
Feb 09, 2023 0.4500 0.4500 0.4000 0.4100 27,500 -0.02(-4.65%)
Feb 08, 2023 0.4000 0.4400 0.3600 0.4300 29,983 +0.00(+0.00%)
Feb 07, 2023 0.4300 0.4300 0.4300 0.4300 2,500 +0.01(+2.38%)
Feb 06, 2023 0.4000 0.4400 0.4000 0.4200 111,750 +0.00(+0.00%)
Feb 03, 2023 0.3850 0.4300 0.3800 0.4200 34,002 +0.02(+5.00%)
Feb 02, 2023 0.4000 0.4000 0.4000 0.4000 4,580 +0.00(+0.00%)
Feb 01, 2023 0.4200 0.4200 0.3925 0.4000 28,965 -0.02(-4.76%)
Jan 31, 2023 0.4250 0.4250 0.4200 0.4200 11,000 +0.00(+0.00%)
Jan 30, 2023 0.4100 0.4200 0.4100 0.4200 11,500 +0.01(+2.44%)
Jan 27, 2023 0.4000 0.4100 0.4000 0.4100 3,350 +0.01(+2.50%)
Jan 25, 2023 0.4000 333 +0.01(+2.56%)
Jan 24, 2023 0.3900 0.4050 0.3900 0.3900 5,000 +0.00(+0.00%)
Jan 23, 2023 0.3900 0.3900 0.3800 0.3900 10,634 -0.01(-2.50%)
Jan 20, 2023 0.4350 0.4350 0.3950 0.4000 18,746 -0.02(-4.76%)
Jan 19, 2023 0.4100 0.4200 0.4050 0.4200 4,504 +0.01(+3.70%)
Jan 18, 2023 0.4200 0.4400 0.4000 0.4050 17,182 -0.00(-1.22%)
Jan 17, 2023 0.4650 0.4700 0.4000 0.4100 71,877 -0.05(-10.87%)
Jan 16, 2023 0.4800 0.4850 0.4600 0.4600 20,019 -0.04(-8.00%)
Jan 13, 2023 0.4800 0.5000 0.4800 0.5000 26,643 +0.00(+0.00%)
Jan 12, 2023 0.4500 0.5000 0.4500 0.5000 45,719 +0.05(+12.36%)
Jan 11, 2023 0.4550 0.4600 0.4250 0.4450 45,851 -0.02(-3.26%)
Jan 10, 2023 0.4900 0.5000 0.4600 0.4600 177,891 -0.02(-4.17%)
Jan 09, 2023 0.5000 0.5000 0.4100 0.4800 133,204 -0.02(-4.00%)
Jan 06, 2023 0.5000 0.5600 0.5000 0.5000 138,174 +0.01(+2.04%)
Jan 05, 2023 0.4700 0.4900 0.4700 0.4900 147,711 +0.02(+4.26%)
Jan 04, 2023 0.4500 0.4700 0.4500 0.4700 22,484 +0.02(+4.44%)
Jan 03, 2023 0.4000 0.4550 0.4000 0.4500 171,682 +0.04(+9.76%)
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%)
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.