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

Avicanna Inc (OP: AVCNF )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 27, 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 27, 2024 0.2412 0.2412 0.2400 0.2400 3,520 +0.00(+0.00%)
Sep 26, 2024 0.2725 0.2725 0.2400 0.2400 2,700 -0.06(-19.19%)
Sep 25, 2024 0.2970 0.2970 0.2970 0.2970 2,000 +0.02(+6.41%)
Sep 24, 2024 0.2970 0.2970 0.2791 0.2791 36,000 -0.01(-1.79%)
Sep 23, 2024 0.3055 0.3055 0.2842 0.2842 63,600 -0.02(-6.82%)
Sep 20, 2024 0.3050 0.3055 0.3050 0.3050 39,045 +0.05(+22.00%)
Sep 18, 2024 0.2500 500 -0.02(-6.33%)
Sep 13, 2024 0.2669 50 +0.02(+8.19%)
Sep 12, 2024 0.2467 0.2467 0.2467 0.2467 1,000 -0.01(-3.14%)
Sep 10, 2024 0.2547 633 -0.07(-21.75%)
Sep 09, 2024 0.3255 0.3255 0.3255 0.3255 306 +0.04(+14.94%)
Sep 05, 2024 0.2832 3,000 -0.04(-13.10%)
Sep 04, 2024 0.3259 0.3259 0.3259 0.3259 2,500 +0.01(+3.53%)
Sep 03, 2024 0.2842 0.3148 0.2842 0.3148 11,206 +0.02(+6.53%)
Aug 28, 2024 0.2955 2,000 -0.00(-1.63%)
Aug 27, 2024 0.2709 0.3004 0.2709 0.3004 4,728 +0.03(+11.14%)
Aug 26, 2024 0.2703 0.2703 0.2703 0.2703 2,047 +0.04(+17.52%)
Aug 23, 2024 0.1950 0.2420 0.1950 0.2300 52,950 -0.01(-4.09%)
Aug 22, 2024 0.2648 0.2696 0.2398 0.2398 2,667 -0.00(-1.36%)
Aug 21, 2024 0.2431 0.2431 0.2431 0.2431 1,100 -0.01(-2.76%)
Aug 20, 2024 0.2500 0.2500 0.2500 0.2500 600 +0.00(+1.01%)
Aug 16, 2024 0.2475 500 +0.02(+7.56%)
Aug 13, 2024 0.2301 2,530 +0.02(+9.31%)
Aug 05, 2024 0.2105 1,500 -0.00(-1.41%)
Aug 01, 2024 0.2135 0 -0.02(-10.41%)
Jul 29, 2024 0.2383 3,750 +0.01(+4.70%)
Jul 25, 2024 0.2276 33,001 -0.04(-13.69%)
Jul 24, 2024 0.2637 0.2637 0.2637 0.2637 8,500 +0.01(+4.35%)
Jul 23, 2024 0.2637 0.2637 0.2498 0.2527 46,400 -0.02(-7.50%)
Jul 22, 2024 0.2732 0.2732 0.2732 0.2732 1,000 +0.00(+0.44%)
Jul 18, 2024 0.2720 0 -0.05(-15.00%)
Jul 17, 2024 0.3580 0.3580 0.3200 0.3200 5,101 -0.03(-8.57%)
Jul 16, 2024 0.3522 0.3522 0.3500 0.3500 41,000 -0.00(-0.31%)
Jul 15, 2024 0.3762 0.3762 0.3200 0.3511 43,229 -0.00(-1.01%)
Jul 12, 2024 0.3239 0.3600 0.3239 0.3547 8,300 +0.07(+24.15%)
Jul 10, 2024 0.2857 2,000 -0.01(-4.38%)
Jul 08, 2024 0.2988 0 +0.05(+19.52%)
Jul 02, 2024 0.2500 12,500 -0.04(-12.98%)
Jun 28, 2024 0.2873 0 +0.01(+4.47%)
Jun 27, 2024 0.2700 0.2750 0.2700 0.2750 84,000 +0.05(+22.11%)
Jun 26, 2024 0.2653 0.2653 0.2252 0.2252 98,450 -0.02(-6.36%)
Jun 25, 2024 0.2200 0.2405 0.2200 0.2405 112,168 +0.02(+10.93%)
Jun 21, 2024 0.2168 4,000 +0.02(+8.40%)
Jun 20, 2024 0.1976 0.2000 0.1976 0.2000 28,000 +0.01(+3.20%)
Jun 17, 2024 0.1938 0 -0.01(-5.56%)
Jun 14, 2024 0.2052 0.2052 0.2052 0.2052 1,100 +0.02(+11.46%)
Jun 13, 2024 0.1900 0.1900 0.1841 0.1841 10,150 -0.01(-4.21%)
Jun 12, 2024 0.1884 0.1922 0.1884 0.1922 546 +0.02(+10.46%)
Jun 10, 2024 0.1740 6,500 -0.00(-0.34%)
Jun 07, 2024 0.1727 0.1746 0.1727 0.1746 10,415 -0.00(-2.68%)
Jun 06, 2024 0.1794 0.1794 0.1794 0.1794 880 +0.01(+3.16%)
Jun 05, 2024 0.1802 0.1802 0.1717 0.1739 9,200 +0.00(+0.00%)
May 31, 2024 6,250 +0.00(+0.00%)
May 30, 2024 0.1727 0.1727 0.1727 0.1727 1,015 -0.00(-2.70%)
May 29, 2024 0.1891 0.1891 0.1775 0.1775 6,215 -0.01(-6.48%)
May 28, 2024 0.1898 0.1898 0.1898 0.1898 17,500 -0.00(-1.61%)
May 24, 2024 0.1940 0.2003 0.1898 0.1929 13,310 +0.01(+3.10%)
May 23, 2024 0.1995 0.1995 0.1871 0.1871 27,300 -0.04(-16.55%)
May 22, 2024 0.2340 0.2340 0.2242 0.2242 7,600 -0.04(-13.77%)
May 21, 2024 0.2472 0.2600 0.2472 0.2600 44,550 +0.01(+4.29%)
May 16, 2024 0.2493 0 -0.05(-17.48%)
May 15, 2024 0.2674 0.3021 0.2674 0.3021 49,200 +0.04(+13.53%)
May 14, 2024 0.2661 0.2661 0.2000 0.2661 15,101 +0.03(+14.11%)
May 09, 2024 0.2332 0 +0.01(+2.55%)
May 08, 2024 0.2159 0.2274 0.2159 0.2274 24,015 -0.03(-10.47%)
May 06, 2024 0.2540 6,000 +0.00(+1.36%)
May 01, 2024 0.2506 7,500 -0.00(-1.34%)
Apr 30, 2024 0.2763 0.3031 0.2540 0.2540 30,900 -0.02(-6.07%)
Apr 29, 2024 0.2602 0.2704 0.2602 0.2704 7,000 +0.01(+1.92%)
Apr 26, 2024 0.2565 0.2654 0.2550 0.2653 30,100 -0.02(-5.45%)
Apr 25, 2024 0.2825 0.2825 0.2806 0.2806 6,000 -0.02(-6.65%)
Apr 18, 2024 0.3006 5,300 +0.07(+30.98%)
Apr 16, 2024 0.2295 18,500 -0.06(-20.37%)
Apr 12, 2024 0.2882 4,500 -0.03(-9.09%)
Apr 11, 2024 0.2960 0.3183 0.2960 0.3170 9,502 +0.02(+7.46%)
Apr 10, 2024 0.2950 0.2950 0.2950 0.2950 12,308 +0.00(+0.10%)
Apr 09, 2024 0.3021 0.3021 0.2947 0.2947 9,677 -0.01(-2.45%)
Apr 08, 2024 0.3021 0.3021 0.3021 0.3021 7,150 -0.04(-12.41%)
Apr 05, 2024 0.3449 0.3449 0.3449 0.3449 250 +0.02(+5.93%)
Apr 04, 2024 0.3370 0.3398 0.3256 0.3256 5,750 -0.04(-10.25%)
Apr 03, 2024 0.3432 0.3628 0.3361 0.3628 6,598 +0.00(+0.28%)
Apr 02, 2024 0.3882 0.3900 0.3611 0.3618 3,512 -0.04(-9.55%)
Apr 01, 2024 0.3639 0.4000 0.3612 0.4000 18,750 +0.01(+2.15%)
Mar 28, 2024 0.3768 0.3916 0.3768 0.3916 10,006 +0.00(+0.41%)
Mar 27, 2024 0.3900 0.3900 0.3900 0.3900 1,043 +0.02(+5.95%)
Mar 25, 2024 0.3681 0 -0.04(-8.82%)
Mar 21, 2024 0.4037 0 -0.00(-0.42%)
Mar 20, 2024 0.5320 0.5320 0.4054 0.4054 3,001 +0.00(+0.75%)
Mar 19, 2024 0.3914 0.4024 0.3914 0.4024 10,025 -0.00(-0.25%)
Mar 18, 2024 0.4262 0.4262 0.3611 0.4034 140,334 +0.01(+1.31%)
Mar 15, 2024 0.3901 0.3982 0.3901 0.3982 1,125 +0.02(+4.79%)
Mar 14, 2024 0.3800 0.3800 0.3800 0.3800 500 +0.03(+8.88%)
Mar 11, 2024 0.3490 0 -0.01(-3.59%)
Mar 08, 2024 0.3694 0.3694 0.3620 0.3620 7,754 +0.01(+2.38%)
Mar 07, 2024 0.3495 0.3536 0.3495 0.3536 3,790 +0.00(+0.08%)
Mar 06, 2024 0.3533 0.3533 0.3533 0.3533 600 +0.01(+1.90%)
Mar 05, 2024 0.3496 0.3496 0.3467 0.3467 1,885 -0.00(-0.12%)
Mar 04, 2024 0.3455 0.3486 0.3414 0.3471 2,950 -0.01(-3.98%)
Mar 01, 2024 0.3615 0.3615 0.3615 0.3615 400 +0.03(+9.21%)
Feb 27, 2024 0.3310 0 +0.03(+9.10%)
Feb 22, 2024 0.3034 510 -0.02(-6.27%)
Feb 14, 2024 0.3237 1,060 +0.00(+0.40%)
Feb 13, 2024 0.3224 0.3224 0.3224 0.3224 1,200 +0.04(+13.16%)
Feb 08, 2024 0.2849 45 -0.02(-7.05%)
Feb 07, 2024 0.3101 0.3101 0.3065 0.3065 2,000 +0.06(+24.64%)
Feb 05, 2024 0.2459 1,000 +0.00(+0.90%)
Feb 02, 2024 0.2437 0.2437 0.2437 0.2437 63,561 -0.01(-4.36%)
Jan 31, 2024 0.2548 0 +0.01(+4.55%)
Jan 30, 2024 0.2235 0.2437 0.2235 0.2437 1,404 +0.02(+6.75%)
Jan 26, 2024 0.2283 0 -0.01(-6.05%)
Jan 25, 2024 0.2430 0.2430 0.2430 0.2430 730 +0.01(+4.97%)
Jan 22, 2024 0.2315 0 +0.00(+1.31%)
Jan 19, 2024 0.2397 0.2397 0.2285 0.2285 1,950 -0.00(-1.55%)
Jan 17, 2024 0.2321 0 -0.01(-4.33%)
Jan 11, 2024 0.2426 0 -0.00(-1.98%)
Jan 05, 2024 0.2475 500 -0.02(-7.75%)
Dec 29, 2023 0.2683 5 -0.01(-4.32%)
Dec 28, 2023 0.2804 0.2804 0.2804 0.2804 100 -0.00(-1.51%)
Dec 22, 2023 0.2847 0 +0.00(+0.07%)
Dec 19, 2023 0.2845 0 -0.00(-0.59%)
Dec 18, 2023 0.2994 0.2994 0.2862 0.2862 725 -0.07(-19.15%)
Dec 12, 2023 0.3540 0 +0.01(+2.49%)
Dec 11, 2023 0.3518 0.3544 0.3454 0.3454 6,911 -0.01(-1.71%)
Dec 07, 2023 0.3514 0 +0.01(+3.38%)
Dec 06, 2023 0.3482 0.3482 0.3399 0.3399 14,550 -0.01(-3.27%)
Dec 05, 2023 0.3999 0.3999 0.3514 0.3514 54,010 -0.00(-0.54%)
Dec 04, 2023 0.3533 0.3533 0.2814 0.3533 614 +0.02(+7.19%)
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.