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

Avicanna Inc (TSX: AVCN )

0.3500 -0.0150 (-4.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2022 0.4000 0.4300 0.3800 0.3900 160,726 +0.02(+4.00%)
Apr 28, 2022 0.3100 0.3800 0.3100 0.3750 164,048 +0.09(+29.31%)
Apr 27, 2022 0.2700 0.2900 0.2700 0.2900 57,518 +0.02(+7.41%)
Apr 26, 2022 0.2800 0.2800 0.2700 0.2700 7,103 +0.00(+0.00%)
Apr 25, 2022 0.2500 0.2700 0.2500 0.2700 50,300 +0.02(+5.88%)
Apr 22, 2022 0.2600 0.2650 0.2550 0.2550 62,081 -0.01(-3.77%)
Apr 21, 2022 0.2900 0.2900 0.2650 0.2650 44,000 -0.01(-1.85%)
Apr 20, 2022 0.2900 0.2900 0.2700 0.2700 17,810 -0.02(-6.90%)
Apr 18, 2022 0.2900 15 +0.00(+0.00%)
Apr 14, 2022 0.2900 0 -0.01(-3.33%)
Apr 13, 2022 0.3050 0.3150 0.3000 0.3000 143,918 +0.02(+5.26%)
Apr 12, 2022 0.3150 0.3150 0.2850 0.2850 47,506 -0.02(-5.00%)
Apr 11, 2022 0.3000 0.3000 0.2950 0.3000 41,375 -0.03(-7.69%)
Apr 08, 2022 0.3400 0.3400 0.3250 0.3250 2,610 +0.02(+6.56%)
Apr 07, 2022 0.3150 0.3150 0.3050 0.3050 47,704 -0.01(-3.17%)
Apr 06, 2022 0.3250 0.3250 0.3150 0.3150 40,557 +0.00(+0.00%)
Apr 05, 2022 0.3700 0.3700 0.3150 0.3150 142,123 -0.05(-14.86%)
Apr 04, 2022 0.3600 0.3700 0.3600 0.3700 20,245 +0.02(+5.71%)
Apr 01, 2022 0.3650 0.3650 0.3400 0.3500 42,677 +0.02(+7.69%)
Mar 31, 2022 0.3450 0.3650 0.3200 0.3250 44,171 -0.03(-9.72%)
Mar 30, 2022 0.3800 0.4100 0.3300 0.3600 261,033 -0.04(-8.86%)
Mar 29, 2022 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-3.66%)
Mar 28, 2022 0.4100 0.4100 0.4100 0.4100 2,335 +0.01(+3.80%)
Mar 25, 2022 0.4000 0.4000 0.3900 0.3950 68,150 +0.00(+0.00%)
Mar 24, 2022 0.3950 0.3950 0.3800 0.3950 7,009 +0.01(+2.60%)
Mar 23, 2022 0.3900 0.4000 0.3850 0.3850 30,510 +0.01(+1.32%)
Mar 22, 2022 0.3700 0.3900 0.3700 0.3800 42,004 +0.01(+2.70%)
Mar 21, 2022 0.3600 0.3750 0.3600 0.3700 18,528 +0.01(+2.78%)
Mar 18, 2022 0.3600 0.3600 0.3600 0.3600 9,505 +0.01(+1.41%)
Mar 17, 2022 0.3700 0.3700 0.3500 0.3550 70,800 -0.02(-4.05%)
Mar 16, 2022 0.3700 0.3700 0.3500 0.3700 16,501 +0.00(+0.00%)
Mar 15, 2022 0.3700 0.3700 0.3650 0.3700 6,823 +0.00(+0.00%)
Mar 14, 2022 0.3600 0.3700 0.3600 0.3700 8,644 +0.00(+0.00%)
Mar 11, 2022 0.3600 0.3700 0.3500 0.3700 52,040 +0.01(+2.78%)
Mar 10, 2022 0.3500 0.3600 0.3500 0.3600 7,500 +0.01(+2.86%)
Mar 09, 2022 0.3900 0.3900 0.3350 0.3500 32,269 -0.03(-7.89%)
Mar 08, 2022 0.3800 0.3900 0.3800 0.3800 20,085 +0.00(+0.00%)
Mar 07, 2022 0.4050 0.4050 0.3800 0.3800 116,240 -0.04(-9.52%)
Mar 04, 2022 0.3900 0.4200 0.3700 0.4200 47,728 +0.02(+6.33%)
Mar 03, 2022 0.4000 0.4000 0.3950 0.3950 21,773 -0.02(-5.95%)
Mar 02, 2022 0.3900 0.4200 0.3900 0.4200 14,025 +0.03(+7.69%)
Mar 01, 2022 0.4000 0.4150 0.3800 0.3900 260,230 -0.02(-4.88%)
Feb 28, 2022 0.4450 0.4500 0.4100 0.4100 13,150 -0.02(-3.53%)
Feb 25, 2022 0.4600 0.4600 0.4100 0.4250 28,512 -0.02(-3.41%)
Feb 24, 2022 0.4400 0.4600 0.4400 0.4400 6,925 -0.01(-2.22%)
Feb 23, 2022 0.4900 0.4900 0.4300 0.4500 66,678 -0.04(-8.16%)
Feb 22, 2022 0.5500 0.5500 0.4900 0.4900 20,610 -0.06(-10.91%)
Feb 18, 2022 0.5500 0 -0.01(-1.79%)
Feb 17, 2022 0.5700 0.5700 0.5600 0.5600 18,507 -0.01(-1.75%)
Feb 16, 2022 0.5700 0.5700 0.5600 0.5700 11,000 +0.00(+0.00%)
Feb 15, 2022 0.5500 0.5800 0.5500 0.5700 22,500 +0.02(+3.64%)
Feb 14, 2022 0.6000 0.6000 0.5400 0.5500 14,130 -0.05(-8.33%)
Feb 11, 2022 0.5600 0.6000 0.5600 0.6000 44,000 +0.00(+0.00%)
Feb 10, 2022 0.5500 0.6400 0.5400 0.6000 140,480 +0.05(+9.09%)
Feb 09, 2022 0.4900 0.5600 0.4800 0.5500 129,900 +0.07(+14.58%)
Feb 08, 2022 0.4800 0.4900 0.4600 0.4800 37,210 +0.00(+0.00%)
Feb 07, 2022 0.5000 0.5100 0.4800 0.4800 30,676 +0.01(+1.05%)
Feb 04, 2022 0.4350 0.4900 0.4350 0.4750 62,171 +0.03(+7.95%)
Feb 03, 2022 0.4300 0.4500 0.4400 226,955 +0.01(+2.33%)
Feb 02, 2022 0.4500 0.4750 0.4300 0.4300 64,647 -0.01(-2.27%)
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.