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)

0.1650 -0.0020 (-1.20%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.1650 0.1650 0.1650 0.1650 18,590 -0.00(-1.20%)
Dec 23, 2025 0.1610 0.1671 0.1610 0.1670 100,440 +0.00(+0.78%)
Dec 22, 2025 0.1804 0.1804 0.1657 0.1657 10,300 -0.00(-1.31%)
Dec 19, 2025 0.1650 0.1679 0.1574 0.1679 52,002 -0.00(-2.78%)
Dec 18, 2025 0.1681 0.1727 0.1552 0.1727 112,925 +0.01(+8.48%)
Dec 17, 2025 0.1600 0.1697 0.1568 0.1592 138,160 -0.01(-7.33%)
Dec 16, 2025 0.1647 0.1718 0.1598 0.1718 64,700 +0.01(+4.25%)
Dec 15, 2025 0.1622 0.1648 0.1478 0.1648 68,571 +0.00(+1.04%)
Dec 12, 2025 0.1677 0.1677 0.1448 0.1631 49,750 +0.01(+8.81%)
Dec 11, 2025 0.1480 0.1615 0.1400 0.1499 53,300 +0.01(+4.24%)
Dec 10, 2025 0.1579 0.1634 0.1438 0.1438 19,620 -0.01(-8.93%)
Dec 09, 2025 0.1609 0.1609 0.1579 0.1579 12,500 -0.00(-1.56%)
Dec 08, 2025 0.1592 0.1636 0.1592 0.1604 34,100 -0.00(-1.60%)
Dec 05, 2025 0.1623 0.1650 0.1550 0.1630 47,300 -0.00(-0.67%)
Dec 04, 2025 0.1580 0.1800 0.1580 0.1641 28,365 -0.00(-2.90%)
Dec 03, 2025 0.1635 0.1690 0.1600 0.1690 95,300 +0.01(+5.10%)
Dec 02, 2025 0.1608 0.1608 0.1608 0.1608 2,028 -0.01(-5.41%)
Dec 01, 2025 0.1700 0.1700 0.1700 0.1700 5,431 +0.01(+3.03%)
Nov 26, 2025 0.1650 0 -0.01(-2.94%)
Nov 25, 2025 0.1700 0.1700 0.1650 0.1700 48,100 +0.00(+0.00%)
Nov 24, 2025 0.1650 0.1700 0.1650 0.1700 26,500 +0.00(+1.13%)
Nov 21, 2025 0.1748 0.1748 0.1650 0.1681 39,500 -0.01(-6.61%)
Nov 20, 2025 0.1800 0.1894 0.1690 0.1800 33,925 -0.01(-3.90%)
Nov 19, 2025 0.1791 0.1873 0.1791 0.1873 21,100 -0.00(-0.27%)
Nov 18, 2025 0.1908 0.1908 0.1722 0.1878 17,250 +0.02(+9.38%)
Nov 17, 2025 0.1700 0.1737 0.1650 0.1717 130,100 -0.00(-1.38%)
Nov 14, 2025 0.1811 0.1859 0.1741 0.1741 2,650 -0.02(-10.58%)
Nov 12, 2025 0.1947 2,000 +0.01(+3.07%)
Nov 11, 2025 0.1872 0.1889 0.1828 0.1889 9,500 +0.02(+10.02%)
Nov 10, 2025 0.1800 0.1863 0.1717 0.1717 11,801 -0.01(-3.76%)
Nov 07, 2025 0.1784 0.1784 0.1784 0.1784 5,000 +0.01(+3.06%)
Nov 06, 2025 0.1658 0.1731 0.1658 0.1731 225 -0.00(-2.31%)
Nov 05, 2025 0.1850 0.1850 0.1772 0.1772 6,000 -0.01(-3.33%)
Nov 04, 2025 0.1889 0.1889 0.1833 0.1833 13,970 -0.00(-0.16%)
Nov 03, 2025 0.1800 0.1836 0.1781 0.1836 20,280 -0.01(-3.37%)
Oct 31, 2025 0.1900 0.1900 0.1900 0.1900 2,027 -0.01(-2.71%)
Oct 29, 2025 0.1953 0 +0.02(+9.90%)
Oct 28, 2025 0.1800 0.1777 12,025 +0.01(+3.92%)
Oct 27, 2025 0.1710 0.1710 0.1710 0.1710 100 -0.02(-10.00%)
Oct 24, 2025 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+1.55%)
Oct 23, 2025 0.1779 0.1871 0.1779 0.1871 21,799 -0.00(-1.53%)
Oct 20, 2025 0.1900 0 -0.00(-0.16%)
Oct 17, 2025 0.1903 0.1903 0.1903 0.1903 5,800 -0.02(-8.33%)
Oct 16, 2025 0.1930 0.2076 0.1930 0.2076 6,990 +0.01(+3.80%)
Oct 15, 2025 0.1991 0.2042 0.1837 0.2000 84,222 +0.00(+0.00%)
Oct 14, 2025 0.2000 0.2000 0.2000 0.2000 50,000 -0.02(-8.26%)
Oct 13, 2025 0.1950 0.2228 0.1950 0.2180 40,000 +0.03(+14.44%)
Oct 10, 2025 0.2005 0.2040 0.1905 0.1905 113,503 -0.01(-4.03%)
Oct 09, 2025 0.1908 0.1991 0.1872 0.1985 285,764 +0.01(+6.43%)
Oct 08, 2025 0.1865 0.1865 0.1865 0.1865 14,500 -0.01(-4.11%)
Oct 07, 2025 0.1900 0.1983 0.1777 0.1945 279,110 +0.01(+6.11%)
Oct 06, 2025 0.1833 0.1833 0.1822 0.1833 25,680 -0.00(-0.33%)
Oct 03, 2025 0.1827 0.1839 0.1726 0.1839 122,000 +0.00(+0.88%)
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.