ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Avicanna Inc (OP:AVCNF)

0.1118 -0.0021 (-1.84%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.1118 0.1118 0.1118 0.1118 40,000 -0.00(-1.84%)
Apr 08, 2026 0.1103 0.1180 0.1103 0.1139 70,600 -0.00(-2.23%)
Apr 07, 2026 0.1126 0.1165 0.1126 0.1165 200 +0.01(+7.37%)
Apr 06, 2026 0.1192 0.1192 0.1085 0.1085 40,100 +0.00(+3.24%)
Apr 02, 2026 0.1117 0.1150 0.1020 0.1051 154,075 +0.00(+3.14%)
Apr 01, 2026 0.1100 0.1200 0.1019 0.1019 27,716 -0.02(-14.73%)
Mar 31, 2026 0.1110 0.1243 0.1110 0.1195 43,100 +0.01(+7.17%)
Mar 30, 2026 0.1090 0.1155 0.1064 0.1115 51,500 -0.00(-0.45%)
Mar 27, 2026 0.1120 0.1120 0.1120 0.1120 15,500 -0.01(-4.60%)
Mar 26, 2026 0.1211 0.1250 0.1032 0.1174 159,101 -0.01(-7.05%)
Mar 25, 2026 0.1180 0.1546 0.1160 0.1263 169,500 +0.00(+1.04%)
Mar 24, 2026 0.1243 0.1251 0.1203 0.1250 75,325 +0.00(+0.00%)
Mar 23, 2026 0.1249 0.1250 0.1249 0.1250 35,000 +0.00(+0.48%)
Mar 20, 2026 0.1186 0.1252 0.1167 0.1244 33,375 +0.01(+9.22%)
Mar 19, 2026 0.1194 0.1213 0.1084 0.1139 78,095 -0.00(-3.06%)
Mar 18, 2026 0.1220 0.1220 0.1077 0.1175 60,002 -0.01(-11.19%)
Mar 17, 2026 0.1323 0.1323 0.1323 0.1323 500 +0.00(+1.53%)
Mar 16, 2026 0.1303 0.1303 0.1303 0.1303 1,007 -0.00(-0.53%)
Mar 13, 2026 0.1348 0.1348 0.1310 0.1310 23,000 -0.01(-5.28%)
Mar 12, 2026 0.1383 0.1383 0.1383 0.1383 5,000 -0.00(-0.07%)
Mar 11, 2026 0.1384 0.1468 0.1384 0.1384 7,000 -0.00(-0.22%)
Mar 10, 2026 0.1387 0.1387 0.1387 0.1387 2,610 -0.00(-1.63%)
Mar 09, 2026 0.1410 0.1410 0.1410 0.1410 67,000 +0.00(+3.15%)
Mar 06, 2026 0.1362 0.1461 0.1360 0.1367 149,000 +0.01(+5.15%)
Mar 04, 2026 0.1300 0 -0.01(-5.39%)
Mar 03, 2026 0.1304 0.1407 0.1210 0.1374 84,640 +0.01(+4.89%)
Mar 02, 2026 0.1310 0.1310 0.1125 0.1310 6,246 -0.01(-5.21%)
Feb 27, 2026 0.1381 0.1382 0.1381 0.1382 25,000 +0.01(+6.31%)
Feb 25, 2026 0.1300 0 +0.01(+9.98%)
Feb 24, 2026 0.1281 0.1281 0.1182 0.1182 75,000 -0.01(-4.68%)
Feb 20, 2026 0.1240 10 +0.00(+4.11%)
Feb 18, 2026 0.1191 0 -0.01(-10.32%)
Feb 17, 2026 0.1328 0.1328 0.1328 0.1328 2,000 -0.00(-0.38%)
Feb 13, 2026 0.1225 0.1333 0.1225 0.1333 31,300 +0.01(+6.05%)
Feb 12, 2026 0.1257 0.1257 0.1257 0.1257 10,000 -0.01(-5.84%)
Feb 11, 2026 0.1335 0.1375 0.1254 0.1335 60,000 +0.00(+0.07%)
Feb 10, 2026 0.1476 0.1476 0.1334 0.1334 4,300 +0.01(+6.72%)
Feb 09, 2026 0.1355 0.1355 0.1250 0.1250 23,250 -0.01(-7.41%)
Feb 06, 2026 0.1458 0.1458 0.1323 0.1350 12,850 -0.03(-18.67%)
Feb 05, 2026 0.1660 0.1660 0.1660 0.1660 5,600 +0.03(+18.74%)
Feb 04, 2026 0.1430 0.1430 0.1385 0.1398 69,152 +0.00(+1.01%)
Feb 03, 2026 0.1446 0.1446 0.1360 0.1384 5,610 -0.01(-7.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.