Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avicanna Inc (TSX: AVCN )

0.3600 +0.0100 (+2.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 29, 2020 1.820 1.890 1.800 1.860 69,627 +0.02(+1.09%)
May 28, 2020 1.850 1.850 1.780 1.840 14,270 +0.04(+2.22%)
May 27, 2020 1.800 1.880 1.800 1.800 22,076 -0.04(-2.17%)
May 26, 2020 1.820 1.860 1.800 1.840 48,100 +0.04(+2.22%)
May 25, 2020 1.800 1.820 1.770 1.800 38,207 +0.01(+0.56%)
May 22, 2020 1.750 1.790 1.510 1.790 29,914 -0.01(-0.56%)
May 21, 2020 1.790 1.800 1.730 1.800 4,614 +0.03(+1.69%)
May 20, 2020 1.810 1.820 1.700 1.770 38,775 -0.02(-1.12%)
May 19, 2020 1.900 1.950 1.710 1.790 93,019 -0.01(-0.56%)
May 15, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
May 14, 2020 1.940 1.940 1.780 1.800 36,200 -0.04(-2.17%)
May 13, 2020 1.780 1.870 1.780 1.840 21,150 -0.01(-0.54%)
May 12, 2020 1.900 1.920 1.810 1.850 87,907 -0.07(-3.65%)
May 11, 2020 1.950 1.950 1.900 1.920 47,850 -0.03(-1.54%)
May 08, 2020 1.940 2.000 1.850 1.950 56,771 +0.07(+3.72%)
May 07, 2020 1.820 1.900 1.800 1.880 51,760 +0.08(+4.44%)
May 06, 2020 1.850 1.850 1.780 1.800 8,300 +0.00(+0.00%)
May 05, 2020 1.840 1.850 1.780 1.800 27,360 +0.00(+0.00%)
May 04, 2020 1.790 1.900 1.700 1.800 61,332 +0.00(+0.00%)
May 01, 2020 1.750 1.820 1.520 1.800 103,689 +0.04(+2.27%)
Apr 30, 2020 1.700 1.790 1.520 1.760 98,953 -0.01(-0.56%)
Apr 29, 2020 1.790 1.800 1.750 1.770 11,815 -0.02(-1.12%)
Apr 28, 2020 1.700 1.790 1.650 1.790 37,486 +0.11(+6.55%)
Apr 27, 2020 1.780 1.790 1.650 1.680 13,897 -0.07(-4.00%)
Apr 24, 2020 1.840 1.840 1.720 1.750 18,988 -0.03(-1.69%)
Apr 23, 2020 1.750 1.830 1.720 1.780 46,346 +0.08(+4.71%)
Apr 22, 2020 1.700 1.730 1.600 1.700 31,947 +0.01(+0.59%)
Apr 21, 2020 1.690 1.810 1.600 1.690 91,311 +0.08(+4.97%)
Apr 20, 2020 1.690 1.750 1.550 1.610 51,495 +0.06(+3.87%)
Apr 17, 2020 1.410 1.710 1.360 1.550 76,922 +0.20(+14.81%)
Apr 16, 2020 1.250 1.440 1.250 1.350 110,669 +0.10(+8.00%)
Apr 15, 2020 1.240 1.350 1.170 1.250 31,970 +0.08(+6.84%)
Apr 14, 2020 1.050 1.200 1.020 1.170 50,299 +0.17(+17.00%)
Apr 13, 2020 0.9000 1.050 0.8500 1.000 46,389 +0.04(+4.17%)
Apr 09, 2020 0.9600 0.9600 0.9600 0 +0.13(+15.66%)
Apr 08, 2020 0.9000 0.9000 0.8200 0.8300 24,086 -0.02(-2.35%)
Apr 07, 2020 0.9000 0.9000 0.7600 0.8500 31,089 -0.04(-4.49%)
Apr 06, 2020 0.9000 0.9300 0.8600 0.8900 5,500 +0.04(+4.71%)
Apr 03, 2020 0.8200 0.8700 0.8200 0.8500 20,625 +0.03(+3.66%)
Apr 02, 2020 0.9400 0.9400 0.8100 0.8200 16,930 -0.03(-3.53%)
Apr 01, 2020 0.8500 0.8800 0.8500 0.8500 5,105 -0.04(-4.49%)
Mar 31, 2020 0.9600 0.9600 0.8700 0.8900 21,621 -0.04(-4.30%)
Mar 30, 2020 0.9300 0.9300 0.9000 0.9300 12,906 +0.04(+4.49%)
Mar 27, 2020 0.8500 0.8900 0.8500 0.8900 7,644 +0.03(+3.49%)
Mar 26, 2020 0.9000 0.9000 0.8600 0.8600 20,294 +0.06(+7.50%)
Mar 25, 2020 0.9300 0.9800 0.8000 0.8000 89,153 -0.09(-10.11%)
Mar 24, 2020 0.9400 0.9700 0.8000 0.8900 78,251 -0.01(-1.11%)
Mar 23, 2020 0.9400 0.9400 0.9000 0.9000 1,709 -0.03(-3.23%)
Mar 20, 2020 0.9500 0.9800 0.9100 0.9300 10,501 -0.02(-2.11%)
Mar 19, 2020 0.8500 0.9500 0.8000 0.9500 48,400 +0.05(+5.56%)
Mar 18, 2020 1.000 1.000 0.7600 0.9000 18,502 -0.16(-15.09%)
Mar 17, 2020 0.9000 1.060 0.7500 1.060 95,395 +0.20(+23.26%)
Mar 16, 2020 0.7500 0.9600 0.7500 0.8600 24,319 -0.16(-15.69%)
Mar 13, 2020 0.9500 1.130 0.8500 1.020 113,050 +0.14(+15.91%)
Mar 12, 2020 1.000 1.190 0.6600 0.8800 25,605 -0.22(-20.00%)
Mar 11, 2020 1.070 1.130 1.030 1.100 21,089 +0.04(+3.77%)
Mar 10, 2020 1.050 1.150 1.020 1.060 24,572 -0.06(-5.36%)
Mar 09, 2020 1.300 1.350 1.020 1.120 31,619 -0.27(-19.42%)
Mar 06, 2020 1.300 1.390 1.200 1.390 62,852 +0.01(+0.72%)
Mar 05, 2020 1.420 1.490 1.360 1.380 40,060 -0.04(-2.82%)
Mar 04, 2020 1.400 1.450 1.260 1.420 37,215 -0.02(-1.39%)
Mar 03, 2020 1.500 1.500 1.250 1.440 73,789 +0.05(+3.60%)
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.