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

Avicanna Inc (TSX: AVCN )

0.2550 -0.0450 (-15.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jul 31, 2023 0.3050 0.3050 0.2925 0.2950 22,500 -0.02(-6.35%)
Jul 28, 2023 0.3100 0.3150 0.3100 0.3150 17,000 +0.01(+3.28%)
Jul 27, 2023 0.3200 0.3200 0.3000 0.3050 18,000 -0.02(-6.15%)
Jul 26, 2023 0.3050 0.3250 0.3050 0.3250 23,005 +0.02(+4.84%)
Jul 25, 2023 0.3050 0.3100 0.3050 0.3100 3,700 +0.01(+3.33%)
Jul 24, 2023 0.3050 0.3050 0.3000 0.3000 19,000 +0.00(+0.00%)
Jul 21, 2023 0.3100 0.3100 0.3000 0.3000 44,000 +0.00(+0.00%)
Jul 20, 2023 0.3000 0.3000 0.3000 0.3000 20,048 -0.01(-1.64%)
Jul 19, 2023 0.2950 0.3050 0.2900 0.3050 9,501 +0.02(+5.17%)
Jul 18, 2023 0.2950 0.2950 0.2750 0.2900 31,500 -0.01(-1.69%)
Jul 17, 2023 0.2950 0.2950 0.2950 0.2950 1,650 -0.01(-1.67%)
Jul 14, 2023 0.2900 0.3000 0.2900 0.3000 7,000 +0.01(+3.45%)
Jul 13, 2023 0.2850 0.2900 0.2850 0.2900 1,505 +0.01(+1.75%)
Jul 12, 2023 0.3050 0.3050 0.2750 0.2850 12,000 -0.02(-5.00%)
Jul 11, 2023 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.23%)
Jul 10, 2023 0.2900 0.3200 0.2900 0.3100 73,764 +0.00(+0.00%)
Jul 07, 2023 0.2900 0.3200 0.2900 0.3100 50,000 +0.01(+3.33%)
Jul 06, 2023 0.2800 0.3000 0.2750 0.3000 15,020 +0.01(+3.45%)
Jul 05, 2023 0.2750 0.2900 0.2650 0.2900 37,010 -0.01(-3.33%)
Jul 04, 2023 0.3000 0.3000 0.2800 0.3000 38,502 -0.01(-3.23%)
Jun 30, 2023 0.3100 0 +0.00(+0.00%)
Jun 29, 2023 0.3000 0.3100 0.2750 0.3100 16,127 +0.01(+3.33%)
Jun 28, 2023 0.3000 0.3000 0.2700 0.3000 60,582 +0.00(+0.00%)
Jun 27, 2023 0.3200 0.3200 0.3000 0.3000 62,000 -0.01(-3.23%)
Jun 26, 2023 0.3050 0.3100 0.3000 0.3100 13,250 +0.01(+3.33%)
Jun 23, 2023 0.2900 0.3000 0.2900 0.3000 24,015 +0.01(+3.45%)
Jun 22, 2023 0.3250 0.3250 0.2900 0.2900 16,000 -0.02(-6.45%)
Jun 21, 2023 0.3000 0.3100 0.2900 0.3100 10,000 +0.01(+1.64%)
Jun 20, 2023 0.2700 0.3050 0.2700 0.3050 11,500 +0.01(+1.67%)
Jun 19, 2023 0.2900 0.3000 0.2900 0.3000 9,500 -0.01(-1.64%)
Jun 16, 2023 0.3200 0.3200 0.3000 0.3050 70,900 -0.01(-1.61%)
Jun 15, 2023 0.2700 0.3100 0.2700 0.3100 31,700 +0.03(+10.71%)
Jun 14, 2023 0.2850 0.2900 0.2750 0.2800 34,500 -0.02(-6.67%)
Jun 13, 2023 0.3200 0.3200 0.3000 0.3000 52,000 +0.02(+5.26%)
Jun 12, 2023 0.3000 0.3000 0.2850 0.2850 18,000 -0.03(-8.06%)
Jun 09, 2023 0.3050 0.3100 0.3050 0.3100 5,000 +0.01(+1.64%)
Jun 08, 2023 0.3050 0.3050 0.3050 0.3050 3,500 -0.02(-4.69%)
Jun 07, 2023 0.3100 0.3200 0.3100 0.3200 1,500 +0.01(+3.23%)
Jun 06, 2023 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Jun 05, 2023 0.3300 0.3300 0.3100 0.3100 43,800 -0.02(-6.06%)
Jun 02, 2023 0.3300 0.3300 0.3300 0.3300 4,000 -0.02(-5.71%)
Jun 01, 2023 0.3500 0.3500 0.3500 0.3500 14,270 +0.01(+1.45%)
May 31, 2023 0.3450 0.3450 0.3450 0.3450 500 -0.03(-6.76%)
May 30, 2023 0.3550 0.3700 0.3450 0.3700 68,700 -0.02(-5.13%)
May 29, 2023 0.3850 0.4000 0.3800 0.3900 38,900 +0.01(+1.30%)
May 24, 2023 0.3850 0 +0.03(+6.94%)
May 23, 2023 0.3750 0.3750 0.3500 0.3600 30,750 -0.02(-5.26%)
May 19, 2023 0.3800 0 +0.01(+1.33%)
May 18, 2023 0.3650 0.4050 0.3650 0.3750 192,900 +0.01(+2.74%)
May 17, 2023 0.4000 0.4000 0.3500 0.3650 1,153,000 -0.04(-10.98%)
May 16, 2023 0.4200 0.4200 0.4100 0.4100 48,500 -0.03(-6.82%)
May 15, 2023 0.4200 0.4400 0.4200 0.4400 53,075 +0.01(+2.33%)
May 12, 2023 0.4300 0.4300 0.4300 0.4300 15,900 -0.02(-3.37%)
May 11, 2023 0.4500 0.4500 0.4450 0.4450 20,000 -0.01(-1.11%)
May 10, 2023 0.4450 0.4500 0.4450 0.4500 12,755 +0.01(+2.27%)
May 09, 2023 0.4500 0.4500 0.4300 0.4400 25,000 -0.02(-4.35%)
May 08, 2023 0.4600 0.4900 0.4400 0.4600 299,356 +0.00(+0.00%)
May 05, 2023 0.4150 0.4600 0.4100 0.4600 144,821 +0.05(+12.20%)
May 04, 2023 0.4050 0.4200 0.3700 0.4100 80,520 +0.02(+5.13%)
May 03, 2023 0.3750 0.4100 0.3650 0.3900 148,856 -0.01(-2.50%)
May 02, 2023 0.3650 0.4000 0.3650 0.4000 59,870 +0.03(+8.11%)
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.