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, 2023 0.4300 0.4350 0.4000 0.4300 63,011 -0.01(-2.27%)
Aug 30, 2023 0.4500 0.4625 0.4150 0.4400 180,371 -0.02(-4.35%)
Aug 29, 2023 0.4050 0.4750 0.4050 0.4600 390,261 +0.06(+15.00%)
Aug 28, 2023 0.4000 0.4150 0.3800 0.4000 178,717 +0.03(+6.67%)
Aug 25, 2023 0.3750 0.3800 0.3375 0.3750 86,683 -0.02(-5.06%)
Aug 24, 2023 0.3450 0.3950 0.3350 0.3950 124,853 +0.05(+12.86%)
Aug 23, 2023 0.2800 0.3500 0.2800 0.3500 124,052 +0.07(+25.00%)
Aug 22, 2023 0.3100 0.3100 0.2800 0.2800 76,215 -0.03(-11.11%)
Aug 21, 2023 0.3400 0.3400 0.2900 0.3150 85,600 -0.03(-10.00%)
Aug 18, 2023 0.3350 0.3500 0.3300 0.3500 145,078 +0.01(+4.48%)
Aug 17, 2023 0.2950 0.3550 0.2800 0.3350 187,315 +0.05(+19.64%)
Aug 16, 2023 0.2500 0.2900 0.2450 0.2800 190,500 +0.04(+14.29%)
Aug 15, 2023 0.2550 0.2550 0.2300 0.2450 105,713 +0.00(+0.00%)
Aug 14, 2023 0.2500 0.2600 0.2350 0.2450 11,594,002 -0.02(-5.77%)
Aug 11, 2023 0.2400 0.2650 0.2400 0.2600 175,500 +0.03(+10.64%)
Aug 10, 2023 0.2500 0.2500 0.2300 0.2350 45,300 -0.02(-6.00%)
Aug 09, 2023 0.2700 0.2750 0.2500 0.2500 129,916 -0.03(-9.09%)
Aug 08, 2023 0.2750 0.2750 0.2650 0.2750 4,900 +0.01(+1.85%)
Aug 04, 2023 0.2700 0 -0.02(-8.47%)
Aug 03, 2023 0.3050 0.3050 0.2800 0.2950 22,000 -0.02(-4.84%)
Aug 02, 2023 0.3050 0.3100 0.3000 0.3100 14,500 +0.00(+0.00%)
Aug 01, 2023 0.2950 0.3200 0.2600 0.3100 123,600 +0.02(+5.08%)
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%)
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.