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

Avicanna Inc (TSX: AVCN )

0.3000 UNCHANGED
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 (%)
Aug 31, 2022 0.3900 0.3950 0.3850 0.3850 48,437 +0.02(+4.05%)
Aug 30, 2022 0.4000 0.4000 0.3700 0.3700 41,854 -0.04(-9.76%)
Aug 29, 2022 0.3600 0.4200 0.3600 0.4100 167,910 +0.05(+13.89%)
Aug 26, 2022 0.3850 0.3850 0.3500 0.3600 33,128 -0.01(-2.70%)
Aug 25, 2022 0.3200 0.3800 0.3200 0.3700 68,247 +0.06(+19.35%)
Aug 24, 2022 0.3000 0.3100 0.2850 0.3100 43,000 +0.01(+3.33%)
Aug 23, 2022 0.3050 0.3050 0.2700 0.3000 57,000 -0.01(-1.64%)
Aug 22, 2022 0.3400 0.3400 0.3000 0.3050 77,945 -0.04(-11.59%)
Aug 19, 2022 0.3600 0.3600 0.3300 0.3450 28,400 -0.02(-5.48%)
Aug 18, 2022 0.3650 0.3650 0.3650 0.3650 1,500 +0.01(+1.39%)
Aug 17, 2022 0.3650 0.3650 0.3600 0.3600 5,012 -0.03(-7.69%)
Aug 16, 2022 0.3700 0.3900 0.3700 0.3900 19,566 +0.03(+8.33%)
Aug 15, 2022 0.3650 0.3650 0.3600 0.3600 3,021 -0.01(-1.37%)
Aug 12, 2022 0.3600 0.3700 0.3600 0.3650 15,500 +0.00(+0.00%)
Aug 11, 2022 0.3750 0.3800 0.3650 0.3650 21,800 -0.01(-2.67%)
Aug 10, 2022 0.3750 0.3750 0.3750 0.3750 12,791 +0.02(+4.17%)
Aug 09, 2022 0.3600 0.3600 0.3600 0.3600 6,500 +0.00(+0.00%)
Aug 08, 2022 0.3750 0.3750 0.3550 0.3600 53,014 +0.00(+0.00%)
Aug 05, 2022 0.3600 0.3600 0.3600 0.3600 1,500 +0.01(+1.41%)
Aug 04, 2022 0.3400 0.3550 0.3400 0.3550 6,000 +0.00(+0.00%)
Aug 03, 2022 0.3600 0.3600 0.3550 0.3550 36,200 -0.02(-4.05%)
Aug 02, 2022 0.3400 0.3700 0.3400 0.3700 38,750 +0.04(+12.12%)
Jul 29, 2022 0.3300 0 -0.01(-1.49%)
Jul 28, 2022 0.3450 0.3450 0.3350 0.3350 20,500 +0.01(+3.08%)
Jul 27, 2022 0.3250 0.3250 0.3250 0.3250 502 +0.00(+0.00%)
Jul 26, 2022 0.3400 0.3400 0.3200 0.3250 12,000 -0.02(-5.80%)
Jul 25, 2022 0.3500 0.3500 0.3450 0.3450 7,563 -0.01(-1.43%)
Jul 22, 2022 0.3300 0.3500 0.3000 0.3500 39,930 +0.01(+4.48%)
Jul 21, 2022 0.3450 0.3500 0.3350 0.3350 83,501 +0.01(+3.08%)
Jul 20, 2022 0.3250 0.3250 0.3150 0.3250 14,000 +0.02(+4.84%)
Jul 19, 2022 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Jul 18, 2022 0.3250 0.3300 0.3000 0.3000 15,631 -0.02(-6.25%)
Jul 15, 2022 0.3200 0.3200 0.3200 0.3200 6,150 +0.00(+0.00%)
Jul 14, 2022 0.3000 0.3200 0.3000 0.3200 26,037 +0.01(+1.59%)
Jul 13, 2022 0.2900 0.3250 0.2900 0.3150 33,003 +0.02(+6.78%)
Jul 12, 2022 0.2950 0.3000 0.2950 0.2950 41,131 +0.01(+3.51%)
Jul 11, 2022 0.2550 0.3000 0.2550 0.2850 42,485 +0.03(+14.00%)
Jul 08, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Jul 07, 2022 0.2000 0.2450 0.2000 0.2450 64,500 +0.05(+25.64%)
Jul 06, 2022 0.2000 0.2000 0.1950 0.1950 7,000 -0.01(-7.14%)
Jul 05, 2022 0.2000 0.2100 0.1950 0.2100 50,132 -0.01(-2.33%)
Jul 04, 2022 0.2150 0.2200 0.2100 0.2150 8,500 +0.00(+0.00%)
Jun 30, 2022 0.2150 0 +0.01(+2.38%)
Jun 29, 2022 0.2200 0.2200 0.2100 0.2100 13,000 -0.02(-8.70%)
Jun 28, 2022 0.2300 0.2300 0.2300 0.2300 4,500 -0.01(-4.17%)
Jun 27, 2022 0.2400 0.2400 0.2400 0.2400 1,600 +0.00(+0.00%)
Jun 24, 2022 0.2300 0.2400 0.2300 0.2400 2,100 +0.03(+14.29%)
Jun 23, 2022 0.2700 0.2700 0.2100 0.2100 105,721 -0.06(-20.75%)
Jun 22, 2022 0.2700 0.2700 0.2600 0.2650 8,000 -0.01(-3.64%)
Jun 21, 2022 0.2600 0.3000 0.2600 0.2750 40,749 +0.03(+10.00%)
Jun 20, 2022 0.2150 0.2500 0.2100 0.2500 66,322 +0.02(+8.70%)
Jun 17, 2022 0.2100 0.2350 0.1950 0.2300 150,000 +0.03(+15.00%)
Jun 16, 2022 0.1950 0.2100 0.1600 0.2000 150,500 +0.01(+2.56%)
Jun 15, 2022 0.2000 0.2100 0.1900 0.1950 39,505 +0.02(+8.33%)
Jun 14, 2022 0.1950 0.2000 0.1800 0.1800 75,705 -0.03(-14.29%)
Jun 13, 2022 0.2350 0.2350 0.2000 0.2100 26,270 -0.02(-8.70%)
Jun 10, 2022 0.2550 0.2550 0.2300 0.2300 36,805 -0.03(-11.54%)
Jun 09, 2022 0.2550 0.2600 0.2400 0.2600 110,418 -0.02(-5.45%)
Jun 08, 2022 0.2800 0.2900 0.2600 0.2750 44,018 -0.02(-6.78%)
Jun 07, 2022 0.2900 0.2950 0.2800 0.2950 9,522 -0.01(-1.67%)
Jun 06, 2022 0.2950 0.3000 0.2800 0.3000 10,709 +0.00(+0.00%)
Jun 03, 2022 0.3000 0.3150 0.2800 0.3000 51,276 +0.00(+0.00%)
Jun 02, 2022 0.3600 0.3600 0.2800 0.3000 83,833 -0.05(-14.29%)
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.