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

Avicanna Inc (TSX: AVCN )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jun 30, 2022 0.2150 0 +0.01(+2.38%)
Jun 29, 2022 0.2200 0.2200 0.2100 0.2100 13,000 -0.02(-8.70%)
Jun 28, 2022 0.2300 0.2300 0.2300 0.2300 4,500 -0.01(-4.17%)
Jun 27, 2022 0.2400 0.2400 0.2400 0.2400 1,600 +0.00(+0.00%)
Jun 24, 2022 0.2300 0.2400 0.2300 0.2400 2,100 +0.03(+14.29%)
Jun 23, 2022 0.2700 0.2700 0.2100 0.2100 105,721 -0.06(-20.75%)
Jun 22, 2022 0.2700 0.2700 0.2600 0.2650 8,000 -0.01(-3.64%)
Jun 21, 2022 0.2600 0.3000 0.2600 0.2750 40,749 +0.03(+10.00%)
Jun 20, 2022 0.2150 0.2500 0.2100 0.2500 66,322 +0.02(+8.70%)
Jun 17, 2022 0.2100 0.2350 0.1950 0.2300 150,000 +0.03(+15.00%)
Jun 16, 2022 0.1950 0.2100 0.1600 0.2000 150,500 +0.01(+2.56%)
Jun 15, 2022 0.2000 0.2100 0.1900 0.1950 39,505 +0.02(+8.33%)
Jun 14, 2022 0.1950 0.2000 0.1800 0.1800 75,705 -0.03(-14.29%)
Jun 13, 2022 0.2350 0.2350 0.2000 0.2100 26,270 -0.02(-8.70%)
Jun 10, 2022 0.2550 0.2550 0.2300 0.2300 36,805 -0.03(-11.54%)
Jun 09, 2022 0.2550 0.2600 0.2400 0.2600 110,418 -0.02(-5.45%)
Jun 08, 2022 0.2800 0.2900 0.2600 0.2750 44,018 -0.02(-6.78%)
Jun 07, 2022 0.2900 0.2950 0.2800 0.2950 9,522 -0.01(-1.67%)
Jun 06, 2022 0.2950 0.3000 0.2800 0.3000 10,709 +0.00(+0.00%)
Jun 03, 2022 0.3000 0.3150 0.2800 0.3000 51,276 +0.00(+0.00%)
Jun 02, 2022 0.3600 0.3600 0.2800 0.3000 83,833 -0.05(-14.29%)
Jun 01, 2022 0.3800 0.3800 0.3500 0.3500 9,600 -0.03(-7.89%)
May 31, 2022 0.4000 0.4000 0.3800 0.3800 35,000 -0.03(-8.43%)
May 30, 2022 0.4150 0.4200 0.4100 0.4150 59,302 +0.00(+0.00%)
May 27, 2022 0.3600 0.4200 0.3500 0.4150 161,340 +0.05(+15.28%)
May 26, 2022 0.3700 0.3700 0.3400 0.3600 81,500 -0.02(-4.00%)
May 25, 2022 0.3850 0.3950 0.3750 0.3750 36,630 -0.01(-1.32%)
May 24, 2022 0.3450 0.3800 0.3400 0.3800 39,200 +0.04(+11.76%)
May 20, 2022 0.3400 0 -0.01(-2.86%)
May 19, 2022 0.3400 0.3600 0.3400 0.3500 22,906 +0.00(+0.00%)
May 18, 2022 0.3550 0.3700 0.3500 0.3500 42,000 +0.00(+0.00%)
May 17, 2022 0.3550 0.3550 0.3400 0.3500 30,326 -0.03(-6.67%)
May 16, 2022 0.3150 0.3750 0.3100 0.3750 81,596 +0.05(+17.19%)
May 13, 2022 0.2600 0.3425 0.2600 0.3200 101,850 +0.06(+23.08%)
May 12, 2022 0.2500 0.2600 0.2500 0.2600 9,500 +0.00(+0.00%)
May 11, 2022 0.2800 0.2800 0.2600 0.2600 4,460 -0.03(-10.34%)
May 10, 2022 0.2800 0.2950 0.2700 0.2900 37,020 -0.01(-1.69%)
May 09, 2022 0.3000 0.3000 0.2800 0.2950 32,018 +0.00(+0.00%)
May 06, 2022 0.3000 0.3000 0.2900 0.2950 55,550 -0.01(-3.28%)
May 05, 2022 0.3500 0.3500 0.3050 0.3050 50,736 -0.02(-4.69%)
May 04, 2022 0.3800 0.3800 0.3200 0.3200 32,273 -0.05(-13.51%)
May 03, 2022 0.3950 0.3950 0.3700 0.3700 25,001 -0.03(-6.33%)
May 02, 2022 0.3900 0.4000 0.3900 0.3950 17,707 +0.01(+1.28%)
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%)
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.