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

Avicanna Inc (TSX: AVCN )

0.2600 +0.0050 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2020 0.8300 0.8400 0.8200 0.8400 144,554 +0.00(+0.00%)
Nov 27, 2020 0.8400 0.8400 0.8200 0.8400 82,308 +0.00(+0.00%)
Nov 26, 2020 0.8100 0.8500 0.8000 0.8400 16,600 +0.00(+0.00%)
Nov 25, 2020 0.8400 0.8500 0.8300 0.8400 122,720 +0.00(+0.00%)
Nov 24, 2020 0.8600 0.8600 0.8100 0.8400 37,078 -0.01(-1.18%)
Nov 23, 2020 0.8900 0.8900 0.8100 0.8500 47,000 +0.01(+1.19%)
Nov 20, 2020 0.8700 0.8700 0.8200 0.8400 36,867 -0.03(-3.45%)
Nov 19, 2020 0.8700 0.8700 0.8500 0.8700 96,192 +0.00(+0.00%)
Nov 18, 2020 0.8500 0.8700 0.8500 0.8700 9,000 +0.02(+2.35%)
Nov 17, 2020 0.8700 0.8800 0.8400 0.8500 14,300 -0.01(-1.16%)
Nov 16, 2020 0.9000 0.9000 0.8400 0.8600 47,331 -0.01(-1.15%)
Nov 13, 2020 0.8000 1.000 0.8000 0.8700 105,016 -0.13(-13.00%)
Nov 12, 2020 1.040 1.040 0.9500 1.000 41,670 +0.02(+2.04%)
Nov 11, 2020 0.9800 1.000 0.9600 0.9800 24,000 +0.02(+2.08%)
Nov 10, 2020 0.9800 1.000 0.9400 0.9600 44,815 -0.04(-4.00%)
Nov 09, 2020 1.000 1.100 0.9400 1.000 67,653 +0.02(+2.04%)
Nov 06, 2020 0.9300 0.9900 0.8700 0.9800 66,058 +0.05(+5.38%)
Nov 05, 2020 0.9400 0.9400 0.8600 0.9300 29,612 +0.00(+0.00%)
Nov 04, 2020 0.9300 0.9400 0.9100 0.9300 11,001 -0.01(-1.06%)
Nov 03, 2020 0.9500 0.9500 0.8900 0.9400 15,000 +0.03(+3.30%)
Nov 02, 2020 1.000 1.000 0.9100 0.9100 29,485 -0.09(-9.00%)
Oct 30, 2020 1.000 1.010 0.9200 1.000 32,850 -0.04(-3.85%)
Oct 29, 2020 0.9500 1.040 0.9500 1.040 25,445 +0.04(+4.00%)
Oct 28, 2020 0.9300 1.000 0.9000 1.000 29,860 +0.00(+0.00%)
Oct 27, 2020 1.030 1.050 0.9500 1.000 84,338 -0.05(-4.76%)
Oct 26, 2020 1.030 1.050 0.9600 1.050 65,873 -0.01(-0.94%)
Oct 23, 2020 1.000 1.070 1.000 1.060 41,204 +0.06(+6.00%)
Oct 22, 2020 1.000 1.040 1.000 1.000 3,515 -0.02(-1.96%)
Oct 21, 2020 1.020 1.090 0.9700 1.020 34,335 +0.00(+0.00%)
Oct 20, 2020 1.050 1.060 1.000 1.020 19,500 +0.05(+5.15%)
Oct 19, 2020 1.000 1.040 0.9500 0.9700 31,175 +0.01(+1.04%)
Oct 16, 2020 0.9100 0.9800 0.8800 0.9600 24,400 +0.00(+0.00%)
Oct 15, 2020 0.9300 0.9600 0.8500 0.9600 14,448 -0.01(-1.03%)
Oct 14, 2020 0.9900 0.9900 0.9400 0.9700 6,500 -0.02(-2.02%)
Oct 13, 2020 1.000 1.000 0.9600 0.9900 14,977 -0.01(-1.00%)
Oct 09, 2020 1.000 1.000 1.000 0 +0.03(+3.09%)
Oct 08, 2020 0.9300 1.000 0.9200 0.9700 22,028 +0.04(+4.30%)
Oct 07, 2020 0.9400 0.9400 0.9100 0.9300 8,416 +0.00(+0.00%)
Oct 06, 2020 0.9500 0.9500 0.9100 0.9300 9,047 +0.00(+0.00%)
Oct 05, 2020 1.000 1.000 0.9200 0.9300 71,564 -0.07(-7.00%)
Oct 02, 2020 0.9300 1.000 0.9200 1.000 57,603 +0.06(+6.38%)
Oct 01, 2020 0.9800 0.9800 0.9200 0.9400 31,941 -0.05(-5.05%)
Sep 30, 2020 0.9800 1.020 0.9400 0.9900 157,100 -0.01(-1.00%)
Sep 29, 2020 0.9900 1.050 0.9500 1.000 43,991 -0.01(-0.99%)
Sep 28, 2020 1.060 1.060 0.9000 1.010 184,258 -0.01(-0.98%)
Sep 25, 2020 1.070 1.070 1.000 1.020 48,869 -0.05(-4.67%)
Sep 24, 2020 1.050 1.100 1.050 1.070 26,343 +0.04(+3.88%)
Sep 23, 2020 1.090 1.090 1.030 1.030 44,883 -0.07(-6.36%)
Sep 22, 2020 1.090 1.100 1.050 1.100 103,109 +0.00(+0.00%)
Sep 21, 2020 1.170 1.170 1.080 1.100 91,103 -0.10(-8.33%)
Sep 18, 2020 1.110 1.350 1.100 1.200 159,881 +0.10(+9.09%)
Sep 17, 2020 1.120 1.130 1.100 1.100 103,984 -0.05(-4.35%)
Sep 16, 2020 1.200 1.200 1.120 1.150 87,000 -0.05(-4.17%)
Sep 15, 2020 1.190 1.200 1.140 1.200 24,715 +0.00(+0.00%)
Sep 14, 2020 1.180 1.230 1.180 1.200 26,101 +0.02(+1.69%)
Sep 11, 2020 1.240 1.240 1.180 1.180 7,188 -0.07(-5.60%)
Sep 10, 2020 1.220 1.250 1.200 1.250 15,719 +0.06(+5.04%)
Sep 09, 2020 1.290 1.290 1.190 1.190 22,800 -0.04(-3.25%)
Sep 08, 2020 1.280 1.280 1.160 1.230 51,990 -0.07(-5.38%)
Sep 04, 2020 1.300 1.300 1.300 0 -0.03(-2.26%)
Sep 03, 2020 1.260 1.330 1.190 1.330 53,766 +0.07(+5.56%)
Sep 02, 2020 1.300 1.300 1.220 1.260 50,591 +0.01(+0.80%)
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.