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 (%)
Sep 29, 2023 0.4600 0.4650 0.4450 0.4600 220,000 +0.00(+0.00%)
Sep 28, 2023 0.4700 0.4700 0.4600 0.4600 78,500 -0.01(-1.08%)
Sep 27, 2023 0.4600 0.4650 0.4400 0.4650 62,877 +0.03(+5.68%)
Sep 26, 2023 0.4500 0.4500 0.4400 0.4400 48,000 -0.02(-3.30%)
Sep 25, 2023 0.4600 0.4550 0.4550 0.4550 3,782 -0.01(-3.19%)
Sep 22, 2023 0.4800 0.5000 0.4650 0.4700 67,802 -0.02(-4.08%)
Sep 21, 2023 0.4900 0.5200 0.4700 0.4900 202,947 +0.00(+0.00%)
Sep 20, 2023 0.4700 0.4900 0.4700 0.4900 140,390 +0.02(+4.26%)
Sep 19, 2023 0.4500 0.4700 0.4450 0.4700 161,500 +0.00(+1.08%)
Sep 18, 2023 0.4500 0.4700 0.4500 0.4650 147,605 +0.02(+3.33%)
Sep 15, 2023 0.3950 0.4500 0.3850 0.4500 121,655 +0.04(+8.43%)
Sep 14, 2023 0.3900 0.4150 0.3900 0.4150 7,031 +0.03(+9.21%)
Sep 13, 2023 0.3900 0.3900 0.3800 0.3800 23,100 +0.00(+0.00%)
Sep 12, 2023 0.4300 0.4300 0.3800 0.3800 96,553 -0.09(-18.28%)
Sep 11, 2023 0.4150 0.4650 0.4150 0.4650 162,741 +0.05(+10.71%)
Sep 08, 2023 0.4000 0.4200 0.3900 0.4200 29,601 +0.03(+7.69%)
Sep 07, 2023 0.4050 0.4450 0.3900 0.3900 152,600 -0.01(-2.50%)
Sep 06, 2023 0.3500 0.4000 0.3500 0.4000 38,500 +0.01(+2.56%)
Sep 05, 2023 0.4250 0.4250 0.3900 0.3900 85,841 -0.05(-11.36%)
Sep 01, 2023 0.4400 0 +0.01(+2.33%)
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%)
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.