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

Akanda Corp. - Common Shares (NQ: AKAN )

1.170 +0.020 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2022 392.00 400.00 372.00 390.20 616 +18.16(+4.88%)
May 27, 2022 368.00 396.00 364.44 372.04 465 +0.08(+0.02%)
May 26, 2022 352.00 388.00 352.00 371.96 345 +7.08(+1.94%)
May 25, 2022 368.00 379.16 352.00 364.88 578 -2.60(-0.71%)
May 24, 2022 412.00 420.00 364.00 367.48 1,050 -52.52(-12.50%)
May 23, 2022 416.00 440.00 408.00 420.00 497 +4.00(+0.96%)
May 20, 2022 424.00 440.00 396.04 416.00 1,062 -24.00(-5.45%)
May 19, 2022 416.00 456.00 416.00 440.00 1,570 +16.00(+3.77%)
May 18, 2022 416.00 448.04 412.00 424.00 1,202 -4.00(-0.93%)
May 17, 2022 500.00 500.00 420.00 428.00 1,903 -64.00(-13.01%)
May 16, 2022 488.00 572.00 472.00 492.00 2,390 -12.00(-2.38%)
May 13, 2022 464.00 504.00 452.00 504.00 2,710 +50.00(+11.01%)
May 12, 2022 476.00 550.16 424.00 454.00 2,515 -38.00(-7.72%)
May 11, 2022 516.00 547.44 436.00 492.00 4,308 -64.00(-11.51%)
May 10, 2022 788.00 808.00 472.00 556.00 11,779 -360.00(-39.30%)
May 09, 2022 3400 3412 880.00 916.00 19,307 -2684.00(-74.56%)
May 06, 2022 3488 4328 3320 3600 3,702 +136.00(+3.93%)
May 05, 2022 3560 3596 3440 3464 25 +24.00(+0.70%)
May 04, 2022 3580 3608 3440 3440 60 -160.00(-4.44%)
May 03, 2022 3624 3624 3380 3600 19 +164.00(+4.77%)
May 02, 2022 3524 3660 3348 3436 106 +40.00(+1.18%)
Apr 29, 2022 3412 3452 3324 3396 49 -108.00(-3.08%)
Apr 28, 2022 3460 3560 3460 3504 23 +100.00(+2.94%)
Apr 27, 2022 3848 3852 3360 3404 312 -500.00(-12.81%)
Apr 26, 2022 4276 4276 3892 3904 292 -388.00(-9.04%)
Apr 25, 2022 4640 4808 4256 4292 109 -328.00(-7.10%)
Apr 22, 2022 4792 4912 4400 4620 153 -104.00(-2.20%)
Apr 21, 2022 4652 4920 4588 4724 238 +152.00(+3.32%)
Apr 20, 2022 4108 4597 4040 4572 948 +452.00(+10.97%)
Apr 19, 2022 4300 4396 4000 4120 422 -180.00(-4.19%)
Apr 18, 2022 3844 4368 3724 4300 781 +352.00(+8.92%)
Apr 14, 2022 3600 4000 3600 3948 1,277 +300.00(+8.22%)
Apr 13, 2022 3636 3704 3396 3648 1,309 -28.00(-0.76%)
Apr 12, 2022 3872 4100 3612 3676 374 -104.00(-2.75%)
Apr 11, 2022 3612 3956 3612 3780 642 +276.00(+7.88%)
Apr 08, 2022 3752 4736 3320 3504 2,193 -448.00(-11.34%)
Apr 07, 2022 3420 4000 3328 3952 840 +564.00(+16.65%)
Apr 06, 2022 3440 3496 3276 3388 147 -104.00(-2.98%)
Apr 05, 2022 3436 3505 3344 3492 79 +4.00(+0.11%)
Apr 04, 2022 3404 3712 3372 3488 291 +32.00(+0.93%)
Apr 01, 2022 3208 3640 3096 3456 1,445 +280.00(+8.82%)
Mar 31, 2022 3288 3452 3100 3176 663 -136.00(-4.11%)
Mar 30, 2022 3336 3760 3188 3312 1,444 +16.00(+0.49%)
Mar 29, 2022 3252 3520 3252 3296 685 +4.00(+0.12%)
Mar 28, 2022 3136 3416 3088 3292 931 -296.00(-8.25%)
Mar 25, 2022 3596 3768 3388 3588 1,274 +28.00(+0.79%)
Mar 24, 2022 3160 3800 3160 3560 2,991 +344.00(+10.70%)
Mar 23, 2022 3240 3260 3152 3216 613 +0.00(+0.00%)
Mar 22, 2022 3328 3640 3160 3216 777 -148.00(-4.40%)
Mar 21, 2022 2916 4592 2652 3364 5,205 +404.00(+13.65%)
Mar 18, 2022 3348 3480 2920 2960 2,665 -282.00(-8.70%)
Mar 17, 2022 4168 4168 3216 3242 1,542 -1162.00(-26.39%)
Mar 16, 2022 5192 7960 3920 4404 18,482 +204.00(+4.86%)
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.