Business Insurance

Login  |  Register Subscribe



Akanda Corp. - Common Shares (NQ: AKAN )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 1.450 1.450 1.390 1.400 36,530 -0.03(-2.10%)
Aug 19, 2024 1.360 1.450 1.360 1.430 85,893 +0.06(+4.38%)
Aug 16, 2024 1.400 1.457 1.350 1.370 73,491 -0.08(-5.52%)
Aug 15, 2024 1.410 1.510 1.410 1.450 74,894 -0.04(-2.68%)
Aug 14, 2024 1.410 1.540 1.410 1.490 66,149 +0.03(+2.05%)
Aug 13, 2024 1.390 1.598 1.252 1.460 213,917 +0.10(+7.35%)
Aug 12, 2024 1.300 1.423 1.270 1.360 84,105 +0.05(+3.82%)
Aug 09, 2024 1.240 1.388 1.210 1.310 159,435 +0.07(+5.65%)
Aug 08, 2024 1.320 1.410 1.200 1.240 357,790 -0.08(-6.06%)
Aug 07, 2024 1.330 1.420 1.250 1.320 181,348 -0.05(-3.65%)
Aug 06, 2024 1.430 1.480 1.330 1.370 267,411 -0.07(-4.86%)
Aug 05, 2024 1.460 1.480 1.280 1.440 669,920 -0.16(-10.00%)
Aug 02, 2024 1.770 2.050 1.510 1.600 25,259,132 +0.15(+10.34%)
Aug 01, 2024 1.480 1.530 1.420 1.450 56,082 -0.05(-3.33%)
Jul 31, 2024 1.460 1.550 1.427 1.500 47,934 +0.04(+2.74%)
Jul 30, 2024 1.550 1.580 1.370 1.460 148,873 -0.11(-7.01%)
Jul 29, 2024 1.600 1.680 1.540 1.570 97,998 -0.06(-3.68%)
Jul 26, 2024 1.640 1.710 1.620 1.630 60,485 -0.01(-0.61%)
Jul 25, 2024 1.600 1.740 1.500 1.640 178,420 +0.03(+1.86%)
Jul 24, 2024 1.990 2.000 1.550 1.610 319,704 -0.42(-20.69%)
Jul 23, 2024 2.050 2.056 1.940 2.030 105,553 +0.01(+0.50%)
Jul 22, 2024 2.040 2.080 1.970 2.020 162,879 +0.02(+1.00%)
Jul 19, 2024 2.130 2.170 1.955 2.000 146,953 -0.14(-6.54%)
Jul 18, 2024 2.250 2.320 2.130 2.140 201,811 -0.17(-7.36%)
Jul 17, 2024 2.210 2.410 2.210 2.310 229,556 +0.07(+3.12%)
Jul 16, 2024 2.280 2.290 2.200 2.240 123,356 -0.03(-1.32%)
Jul 15, 2024 2.230 2.350 2.170 2.270 358,358 +0.02(+0.89%)
Jul 12, 2024 2.160 2.540 2.160 2.250 1,896,975 +0.07(+3.21%)
Jul 11, 2024 2.270 2.280 2.160 2.180 88,343 -0.04(-1.80%)
Jul 10, 2024 2.240 2.300 2.200 2.220 39,676 -0.03(-1.33%)
Jul 09, 2024 2.200 2.350 2.200 2.250 80,450 -0.02(-0.88%)
Jul 08, 2024 2.190 2.290 2.180 2.270 60,282 +0.08(+3.65%)
Jul 05, 2024 2.190 2.260 2.170 2.190 52,841 -0.04(-1.79%)
Jul 03, 2024 2.210 2.300 2.200 2.230 110,592 +0.00(+0.00%)
Jul 02, 2024 2.240 2.290 2.230 2.230 32,597 -0.03(-1.33%)
Jul 01, 2024 2.310 2.310 2.210 2.260 65,592 -0.05(-2.16%)
Jun 28, 2024 2.360 2.397 2.260 2.310 108,167 -0.09(-3.75%)
Jun 27, 2024 2.400 2.400 2.350 2.400 49,726 +0.05(+2.13%)
Jun 26, 2024 2.350 2.480 2.330 2.350 303,826 -0.04(-1.67%)
Jun 25, 2024 2.320 2.450 2.320 2.390 165,090 +0.04(+1.70%)
Jun 24, 2024 2.360 2.400 2.300 2.350 137,090 +0.01(+0.43%)
Jun 21, 2024 2.500 2.880 2.282 2.340 1,400,014 +0.06(+2.63%)
Jun 20, 2024 2.210 2.630 2.210 2.280 924,713 +0.05(+2.24%)
Jun 18, 2024 2.340 2.340 2.160 2.230 151,206 -0.04(-1.76%)
Jun 17, 2024 2.380 2.450 2.170 2.270 92,188 -0.13(-5.42%)
Jun 14, 2024 2.440 2.700 2.370 2.400 248,821 -0.12(-4.76%)
Jun 13, 2024 2.410 2.589 2.341 2.520 162,123 +0.07(+2.86%)
Jun 12, 2024 2.480 2.800 2.370 2.450 451,488 -0.17(-6.49%)
Jun 11, 2024 2.950 3.080 2.310 2.620 2,781,465 -0.09(-3.32%)
Jun 10, 2024 2.250 2.850 2.120 2.710 1,786,795 +0.49(+22.07%)
Jun 07, 2024 2.430 2.470 2.200 2.220 186,583 -0.24(-9.76%)
Jun 06, 2024 2.410 2.520 2.400 2.460 94,114 +0.02(+0.82%)
Jun 05, 2024 2.530 2.555 2.240 2.440 245,227 -0.07(-2.79%)
Jun 04, 2024 2.600 2.730 2.510 2.510 216,439 -0.14(-5.28%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance