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

Avicanna Inc (TSX: AVCN )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Sep 30, 2022 0.3050 0.3200 0.3050 0.3200 14,650 +0.01(+3.23%)
Sep 29, 2022 0.3300 0.3300 0.3000 0.3100 15,102 -0.03(-10.14%)
Sep 28, 2022 0.3300 0.3450 0.3300 0.3450 3,131 +0.04(+13.11%)
Sep 27, 2022 0.3050 0.3150 0.3000 0.3050 14,006 +0.01(+3.39%)
Sep 26, 2022 0.3100 0.3100 0.2950 0.2950 15,284 -0.04(-10.61%)
Sep 23, 2022 0.3200 0.3300 0.3200 0.3300 3,014 +0.01(+3.13%)
Sep 22, 2022 0.3300 0.3350 0.3050 0.3200 47,000 -0.03(-8.57%)
Sep 21, 2022 0.3400 0.3500 0.3000 0.3500 149,814 -0.01(-2.78%)
Sep 20, 2022 0.3600 0.3600 0.3600 0.3600 1,929 -0.03(-7.69%)
Sep 19, 2022 0.4100 0.4100 0.3600 0.3900 69,725 +0.03(+8.33%)
Sep 16, 2022 0.3400 0.3600 0.3300 0.3600 46,000 +0.02(+7.46%)
Sep 15, 2022 0.3300 0.3350 0.3300 0.3350 15,500 +0.01(+1.52%)
Sep 14, 2022 0.3250 0.3400 0.3250 0.3300 33,500 +0.01(+3.13%)
Sep 13, 2022 0.3300 0.3300 0.3200 0.3200 60,150 -0.01(-3.03%)
Sep 12, 2022 0.3200 0.3450 0.3200 0.3300 32,616 +0.01(+1.54%)
Sep 09, 2022 0.3300 0.3300 0.3000 0.3250 65,425 +0.01(+3.17%)
Sep 08, 2022 0.3600 0.3600 0.3150 0.3150 32,571 -0.04(-12.50%)
Sep 07, 2022 0.3700 0.3700 0.3400 0.3600 109,528 -0.02(-5.26%)
Sep 06, 2022 0.4300 0.4300 0.3550 0.3800 56,314 -0.05(-11.63%)
Sep 02, 2022 0.4300 0 +0.06(+16.22%)
Sep 01, 2022 0.4000 0.4000 0.3700 0.3700 51,500 -0.02(-3.90%)
Aug 31, 2022 0.3900 0.3950 0.3850 0.3850 48,437 +0.02(+4.05%)
Aug 30, 2022 0.4000 0.4000 0.3700 0.3700 41,854 -0.04(-9.76%)
Aug 29, 2022 0.3600 0.4200 0.3600 0.4100 167,910 +0.05(+13.89%)
Aug 26, 2022 0.3850 0.3850 0.3500 0.3600 33,128 -0.01(-2.70%)
Aug 25, 2022 0.3200 0.3800 0.3200 0.3700 68,247 +0.06(+19.35%)
Aug 24, 2022 0.3000 0.3100 0.2850 0.3100 43,000 +0.01(+3.33%)
Aug 23, 2022 0.3050 0.3050 0.2700 0.3000 57,000 -0.01(-1.64%)
Aug 22, 2022 0.3400 0.3400 0.3000 0.3050 77,945 -0.04(-11.59%)
Aug 19, 2022 0.3600 0.3600 0.3300 0.3450 28,400 -0.02(-5.48%)
Aug 18, 2022 0.3650 0.3650 0.3650 0.3650 1,500 +0.01(+1.39%)
Aug 17, 2022 0.3650 0.3650 0.3600 0.3600 5,012 -0.03(-7.69%)
Aug 16, 2022 0.3700 0.3900 0.3700 0.3900 19,566 +0.03(+8.33%)
Aug 15, 2022 0.3650 0.3650 0.3600 0.3600 3,021 -0.01(-1.37%)
Aug 12, 2022 0.3600 0.3700 0.3600 0.3650 15,500 +0.00(+0.00%)
Aug 11, 2022 0.3750 0.3800 0.3650 0.3650 21,800 -0.01(-2.67%)
Aug 10, 2022 0.3750 0.3750 0.3750 0.3750 12,791 +0.02(+4.17%)
Aug 09, 2022 0.3600 0.3600 0.3600 0.3600 6,500 +0.00(+0.00%)
Aug 08, 2022 0.3750 0.3750 0.3550 0.3600 53,014 +0.00(+0.00%)
Aug 05, 2022 0.3600 0.3600 0.3600 0.3600 1,500 +0.01(+1.41%)
Aug 04, 2022 0.3400 0.3550 0.3400 0.3550 6,000 +0.00(+0.00%)
Aug 03, 2022 0.3600 0.3600 0.3550 0.3550 36,200 -0.02(-4.05%)
Aug 02, 2022 0.3400 0.3700 0.3400 0.3700 38,750 +0.04(+12.12%)
Jul 29, 2022 0.3300 0 -0.01(-1.49%)
Jul 28, 2022 0.3450 0.3450 0.3350 0.3350 20,500 +0.01(+3.08%)
Jul 27, 2022 0.3250 0.3250 0.3250 0.3250 502 +0.00(+0.00%)
Jul 26, 2022 0.3400 0.3400 0.3200 0.3250 12,000 -0.02(-5.80%)
Jul 25, 2022 0.3500 0.3500 0.3450 0.3450 7,563 -0.01(-1.43%)
Jul 22, 2022 0.3300 0.3500 0.3000 0.3500 39,930 +0.01(+4.48%)
Jul 21, 2022 0.3450 0.3500 0.3350 0.3350 83,501 +0.01(+3.08%)
Jul 20, 2022 0.3250 0.3250 0.3150 0.3250 14,000 +0.02(+4.84%)
Jul 19, 2022 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Jul 18, 2022 0.3250 0.3300 0.3000 0.3000 15,631 -0.02(-6.25%)
Jul 15, 2022 0.3200 0.3200 0.3200 0.3200 6,150 +0.00(+0.00%)
Jul 14, 2022 0.3000 0.3200 0.3000 0.3200 26,037 +0.01(+1.59%)
Jul 13, 2022 0.2900 0.3250 0.2900 0.3150 33,003 +0.02(+6.78%)
Jul 12, 2022 0.2950 0.3000 0.2950 0.2950 41,131 +0.01(+3.51%)
Jul 11, 2022 0.2550 0.3000 0.2550 0.2850 42,485 +0.03(+14.00%)
Jul 08, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Jul 07, 2022 0.2000 0.2450 0.2000 0.2450 64,500 +0.05(+25.64%)
Jul 06, 2022 0.2000 0.2000 0.1950 0.1950 7,000 -0.01(-7.14%)
Jul 05, 2022 0.2000 0.2100 0.1950 0.2100 50,132 -0.01(-2.33%)
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.