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 (%)
Mar 28, 2024 0.5200 0 +0.01(+1.96%)
Mar 27, 2024 0.5300 0.5300 0.5000 0.5100 109,000 -0.02(-3.77%)
Mar 26, 2024 0.5200 0.5500 0.5100 0.5300 70,550 +0.02(+3.92%)
Mar 25, 2024 0.5100 0.5100 0.5100 0.5100 18,504 +0.00(+0.00%)
Mar 22, 2024 0.5100 0.5500 0.5100 0.5100 38,702 +0.01(+2.00%)
Mar 21, 2024 0.5600 0.5600 0.5000 0.5000 24,869 -0.04(-7.41%)
Mar 20, 2024 0.5400 0.5600 0.5200 0.5400 36,502 +0.01(+1.89%)
Mar 19, 2024 0.5600 0.5600 0.5000 0.5300 145,674 -0.04(-7.02%)
Mar 18, 2024 0.5400 0.6000 0.5400 0.5700 241,590 +0.05(+9.62%)
Mar 15, 2024 0.5100 0.5400 0.4900 0.5200 226,005 +0.01(+1.96%)
Mar 14, 2024 0.4600 0.5200 0.4300 0.5100 148,800 +0.05(+12.09%)
Mar 13, 2024 0.4700 0.4850 0.4300 0.4550 256,701 -0.02(-5.21%)
Mar 12, 2024 0.4750 0.4950 0.4550 0.4800 173,315 +0.01(+1.05%)
Mar 11, 2024 0.4850 0.4850 0.4750 0.4750 72,268 -0.01(-2.06%)
Mar 08, 2024 0.5000 0.5000 0.4650 0.4850 228,320 -0.02(-3.00%)
Mar 07, 2024 0.5000 0.5000 0.4550 0.5000 295,700 +0.02(+4.17%)
Mar 06, 2024 0.4800 0.4850 0.4300 0.4800 135,600 +0.00(+0.00%)
Mar 05, 2024 0.4850 0.4850 0.4400 0.4800 88,110 +0.01(+2.13%)
Mar 04, 2024 0.4800 0.4800 0.4700 0.4700 25,000 -0.03(-5.05%)
Mar 01, 2024 0.4650 0.5000 0.4650 0.4950 86,221 +0.03(+7.61%)
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%)
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.