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 (%)
Apr 28, 2023 0.3400 0.3400 0.3400 0.3400 6,000 -0.01(-2.86%)
Apr 27, 2023 0.3250 0.3750 0.2900 0.3500 21,650 +0.01(+1.45%)
Apr 26, 2023 0.3500 0.3600 0.3450 0.3450 29,500 -0.02(-4.17%)
Apr 25, 2023 0.3650 0.3750 0.3600 0.3600 12,000 -0.02(-5.26%)
Apr 24, 2023 0.3800 0.3800 0.3700 0.3800 45,020 -0.01(-2.56%)
Apr 21, 2023 0.3600 0.3900 0.3500 0.3900 11,755 +0.03(+6.85%)
Apr 20, 2023 0.3900 0.3900 0.3600 0.3650 19,175 -0.04(-8.75%)
Apr 19, 2023 0.3900 0.4050 0.3900 0.4000 56,000 +0.01(+2.56%)
Apr 18, 2023 0.3900 0.3900 0.3800 0.3900 69,026 -0.01(-2.50%)
Apr 17, 2023 0.3950 0.4000 0.3800 0.4000 5,300 -0.01(-1.23%)
Apr 14, 2023 0.4000 0.4100 0.3950 0.4050 34,000 +0.01(+2.53%)
Apr 13, 2023 0.4150 0.4150 0.3950 0.3950 24,000 -0.01(-3.66%)
Apr 12, 2023 0.4300 0.4300 0.4100 0.4100 16,518 -0.02(-4.65%)
Apr 11, 2023 0.4300 0.4500 0.4300 0.4300 57,383 -0.02(-3.37%)
Apr 10, 2023 0.4150 0.4600 0.4100 0.4450 107,904 +0.04(+9.88%)
Apr 06, 2023 0.4050 0 -0.00(-1.22%)
Apr 05, 2023 0.4200 0.4200 0.4100 0.4100 7,004 -0.01(-2.38%)
Apr 04, 2023 0.4100 0.4300 0.4100 0.4200 16,050 -0.01(-2.33%)
Apr 03, 2023 0.4200 0.4450 0.4200 0.4300 36,419 +0.01(+2.38%)
Mar 31, 2023 0.4350 0.4400 0.4100 0.4200 35,640 +0.00(+0.00%)
Mar 30, 2023 0.4400 0.4400 0.4200 0.4200 88,813 -0.01(-2.33%)
Mar 29, 2023 0.4550 0.4550 0.4100 0.4300 249,764 -0.02(-4.44%)
Mar 28, 2023 0.4500 0.4750 0.4300 0.4500 654,520 +0.07(+18.42%)
Mar 27, 2023 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+1.33%)
Mar 24, 2023 0.3700 0.3750 0.3700 0.3750 4,460 +0.00(+0.00%)
Mar 23, 2023 0.3600 0.3750 0.3550 0.3750 13,000 +0.02(+4.17%)
Mar 22, 2023 0.3950 0.3950 0.3600 0.3600 31,703 -0.02(-5.26%)
Mar 21, 2023 0.3950 0.3950 0.3800 0.3800 5,500 +0.00(+0.00%)
Mar 20, 2023 0.3800 0.3800 0.3800 0.3800 2,005 +0.01(+1.33%)
Mar 17, 2023 0.3800 0.3850 0.3700 0.3750 39,500 -0.02(-3.85%)
Mar 16, 2023 0.3750 0.3900 0.3750 0.3900 2,500 +0.01(+2.63%)
Mar 15, 2023 0.3700 0.3800 0.3700 0.3800 8,800 -0.01(-2.56%)
Mar 14, 2023 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Mar 13, 2023 0.3900 0.4000 0.3800 0.4000 22,645 +0.01(+1.27%)
Mar 10, 2023 0.3950 0.4000 0.3950 0.3950 25,563 +0.01(+1.28%)
Mar 09, 2023 0.3950 0.3950 0.3850 0.3900 8,002 -0.01(-1.27%)
Mar 08, 2023 0.3950 0.3950 0.3950 0.3950 500 +0.03(+6.76%)
Mar 07, 2023 0.3800 0.3800 0.3700 0.3700 8,920 +0.00(+0.00%)
Mar 06, 2023 0.3700 0.3700 0.3700 0.3700 12,518 -0.01(-2.63%)
Mar 03, 2023 0.3950 0.3950 0.3800 0.3800 4,500 +0.00(+0.00%)
Mar 02, 2023 0.3800 0.3800 0.3650 0.3800 7,230 +0.01(+1.33%)
Mar 01, 2023 0.4100 0.4100 0.3550 0.3750 42,585 -0.03(-6.25%)
Feb 28, 2023 0.4000 0.4000 0.4000 0.4000 13,000 +0.00(+0.00%)
Feb 27, 2023 0.4000 0.4000 0.3850 0.4000 26,000 +0.03(+6.67%)
Feb 24, 2023 0.4000 0.4000 0.3750 0.3750 8,795 -0.03(-7.41%)
Feb 23, 2023 0.3850 0.4050 0.3850 0.4050 5,005 +0.01(+1.25%)
Feb 22, 2023 0.4000 0.4000 0.4000 0.4000 9,500 -0.01(-1.23%)
Feb 21, 2023 0.4000 0.4100 0.4000 0.4050 24,242 -0.01(-2.41%)
Feb 17, 2023 0.4150 0 +0.00(+0.00%)
Feb 16, 2023 0.4200 0.4200 0.4100 0.4150 80,500 -0.01(-1.19%)
Feb 15, 2023 0.4250 0.4250 0.4200 0.4200 7,500 +0.01(+2.44%)
Feb 14, 2023 0.4100 0.4100 0.4000 0.4100 28,500 +0.01(+2.50%)
Feb 13, 2023 0.4150 0.4200 0.4000 0.4000 75,903 -0.01(-3.61%)
Feb 10, 2023 0.4150 0.4150 0.4150 0.4150 2,000 +0.01(+1.22%)
Feb 09, 2023 0.4500 0.4500 0.4000 0.4100 27,500 -0.02(-4.65%)
Feb 08, 2023 0.4000 0.4400 0.3600 0.4300 29,983 +0.00(+0.00%)
Feb 07, 2023 0.4300 0.4300 0.4300 0.4300 2,500 +0.01(+2.38%)
Feb 06, 2023 0.4000 0.4400 0.4000 0.4200 111,750 +0.00(+0.00%)
Feb 03, 2023 0.3850 0.4300 0.3800 0.4200 34,002 +0.02(+5.00%)
Feb 02, 2023 0.4000 0.4000 0.4000 0.4000 4,580 +0.00(+0.00%)
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.