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 (%)
Mar 31, 2020 0.9600 0.9600 0.8700 0.8900 21,621 -0.04(-4.30%)
Mar 30, 2020 0.9300 0.9300 0.9000 0.9300 12,906 +0.04(+4.49%)
Mar 27, 2020 0.8500 0.8900 0.8500 0.8900 7,644 +0.03(+3.49%)
Mar 26, 2020 0.9000 0.9000 0.8600 0.8600 20,294 +0.06(+7.50%)
Mar 25, 2020 0.9300 0.9800 0.8000 0.8000 89,153 -0.09(-10.11%)
Mar 24, 2020 0.9400 0.9700 0.8000 0.8900 78,251 -0.01(-1.11%)
Mar 23, 2020 0.9400 0.9400 0.9000 0.9000 1,709 -0.03(-3.23%)
Mar 20, 2020 0.9500 0.9800 0.9100 0.9300 10,501 -0.02(-2.11%)
Mar 19, 2020 0.8500 0.9500 0.8000 0.9500 48,400 +0.05(+5.56%)
Mar 18, 2020 1.000 1.000 0.7600 0.9000 18,502 -0.16(-15.09%)
Mar 17, 2020 0.9000 1.060 0.7500 1.060 95,395 +0.20(+23.26%)
Mar 16, 2020 0.7500 0.9600 0.7500 0.8600 24,319 -0.16(-15.69%)
Mar 13, 2020 0.9500 1.130 0.8500 1.020 113,050 +0.14(+15.91%)
Mar 12, 2020 1.000 1.190 0.6600 0.8800 25,605 -0.22(-20.00%)
Mar 11, 2020 1.070 1.130 1.030 1.100 21,089 +0.04(+3.77%)
Mar 10, 2020 1.050 1.150 1.020 1.060 24,572 -0.06(-5.36%)
Mar 09, 2020 1.300 1.350 1.020 1.120 31,619 -0.27(-19.42%)
Mar 06, 2020 1.300 1.390 1.200 1.390 62,852 +0.01(+0.72%)
Mar 05, 2020 1.420 1.490 1.360 1.380 40,060 -0.04(-2.82%)
Mar 04, 2020 1.400 1.450 1.260 1.420 37,215 -0.02(-1.39%)
Mar 03, 2020 1.500 1.500 1.250 1.440 73,789 +0.05(+3.60%)
Mar 02, 2020 1.520 1.520 1.370 1.390 42,200 -0.08(-5.44%)
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%)
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.