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

Avicanna Inc (TSX: AVCN )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 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 (%)
Feb 29, 2024 0.4600 0.4800 0.4450 0.4600 80,100 +0.00(+0.00%)
Feb 28, 2024 0.4400 0.4600 0.4000 0.4600 84,662 +0.02(+4.55%)
Feb 27, 2024 0.4200 0.4800 0.4050 0.4400 147,500 +0.00(+0.00%)
Feb 26, 2024 0.4250 0.4700 0.4200 0.4400 99,500 +0.01(+2.33%)
Feb 23, 2024 0.4000 0.4300 0.3900 0.4300 45,506 +0.02(+4.88%)
Feb 22, 2024 0.4200 0.4200 0.4050 0.4100 13,000 -0.02(-4.65%)
Feb 21, 2024 0.4150 0.4300 0.4050 0.4300 64,000 +0.02(+4.88%)
Feb 20, 2024 0.4000 0.4150 0.4000 0.4100 30,400 +0.00(+0.00%)
Feb 16, 2024 0.4100 0 -0.01(-1.20%)
Feb 15, 2024 0.4450 0.4450 0.4100 0.4150 22,895 -0.04(-7.78%)
Feb 14, 2024 0.4400 0.4750 0.4400 0.4500 71,418 +0.01(+2.27%)
Feb 13, 2024 0.4100 0.4550 0.4100 0.4400 119,683 +0.04(+10.00%)
Feb 12, 2024 0.3900 0.4050 0.3900 0.4000 80,500 +0.01(+1.27%)
Feb 09, 2024 0.3800 0.3950 0.3800 0.3950 27,000 +0.03(+6.76%)
Feb 08, 2024 0.3700 0.3800 0.3550 0.3700 48,000 +0.00(+0.00%)
Feb 07, 2024 0.3900 0.4150 0.3700 0.3700 101,183 -0.02(-3.90%)
Feb 06, 2024 0.3700 0.3875 0.3600 0.3850 117,000 +0.02(+4.05%)
Feb 05, 2024 0.3200 0.3800 0.3200 0.3700 110,500 +0.05(+15.62%)
Feb 02, 2024 0.3300 0.3300 0.3100 0.3200 53,500 -0.02(-5.88%)
Feb 01, 2024 0.3350 0.3400 0.3300 0.3400 8,500 -0.00(-1.45%)
Jan 31, 2024 0.3250 0.3450 0.3250 0.3450 47,800 +0.02(+6.15%)
Jan 30, 2024 0.3050 0.3250 0.3000 0.3250 124,500 +0.02(+4.84%)
Jan 29, 2024 0.3150 0.3150 0.3050 0.3100 6,505 +0.01(+3.33%)
Jan 26, 2024 0.3050 0.3100 0.3000 0.3000 25,500 -0.01(-3.23%)
Jan 25, 2024 0.3050 0.3100 0.3000 0.3100 29,000 +0.01(+1.64%)
Jan 24, 2024 0.3150 0.3150 0.3000 0.3050 30,123 -0.01(-3.17%)
Jan 23, 2024 0.3050 0.3150 0.3050 0.3150 9,500 +0.02(+5.00%)
Jan 22, 2024 0.3100 0.3150 0.3000 0.3000 22,500 +0.00(+0.00%)
Jan 19, 2024 0.3100 0.3300 0.3000 0.3000 48,500 -0.01(-1.64%)
Jan 18, 2024 0.3200 0.3200 0.3050 0.3050 64,000 -0.02(-4.69%)
Jan 17, 2024 0.3350 0.3350 0.3050 0.3200 134,300 -0.02(-5.88%)
Jan 16, 2024 0.3500 0.3500 0.3400 0.3400 10,000 -0.01(-4.23%)
Jan 15, 2024 0.3550 0.3550 0.3550 0.3550 2,500 +0.01(+4.41%)
Jan 12, 2024 0.3400 0.3500 0.3400 0.3400 21,500 +0.01(+3.03%)
Jan 11, 2024 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-2.94%)
Jan 10, 2024 0.3600 0.3600 0.3300 0.3400 17,606 -0.01(-2.86%)
Jan 09, 2024 0.3200 0.3500 0.3100 0.3500 225,000 +0.01(+2.94%)
Jan 08, 2024 0.3400 0.3400 0.3300 0.3400 15,000 +0.00(+0.00%)
Jan 05, 2024 0.3400 0.3400 0.3400 0.3400 5,500 +0.02(+4.62%)
Jan 04, 2024 0.3450 0.3450 0.3250 0.3250 55,019 -0.02(-4.41%)
Jan 03, 2024 0.3600 0.3600 0.3400 0.3400 17,500 -0.01(-2.86%)
Jan 02, 2024 0.3500 0.3500 0.3450 0.3500 29,500 +0.00(+0.00%)
Dec 29, 2023 0.3500 0 +0.00(+0.00%)
Dec 28, 2023 0.3700 0.3700 0.3500 0.3500 5,500 -0.02(-5.41%)
Dec 27, 2023 0.3800 0.3850 0.3500 0.3700 46,625 -0.03(-7.50%)
Dec 22, 2023 0.4000 0 +0.01(+2.56%)
Dec 21, 2023 0.4000 0.4000 0.3900 0.3900 4,500 -0.01(-1.27%)
Dec 20, 2023 0.3950 0.4000 0.3900 0.3950 13,062 -0.01(-1.25%)
Dec 19, 2023 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Dec 18, 2023 0.4200 0.4200 0.3800 0.4000 58,100 -0.03(-6.98%)
Dec 15, 2023 0.4275 0.4300 0.4250 0.4300 9,000 +0.00(+0.00%)
Dec 14, 2023 0.4400 0.4400 0.4300 0.4300 6,018 -0.02(-4.44%)
Dec 13, 2023 0.4600 0.4600 0.4500 0.4500 5,506 -0.02(-3.23%)
Dec 12, 2023 0.4750 0.4750 0.4600 0.4650 20,512 -0.02(-4.12%)
Dec 11, 2023 0.5000 0.5000 0.4750 0.4850 58,530 -0.01(-1.02%)
Dec 08, 2023 0.4850 0.5000 0.4700 0.4900 174,050 +0.01(+2.08%)
Dec 07, 2023 0.4800 0.4950 0.4800 0.4800 75,889 +0.01(+1.05%)
Dec 06, 2023 0.4500 0.4800 0.4500 0.4750 91,364 +0.02(+4.40%)
Dec 05, 2023 0.4950 0.4950 0.4500 0.4550 139,740 -0.01(-1.09%)
Dec 04, 2023 0.4100 0.4900 0.3850 0.4600 144,405 +0.04(+8.24%)
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.