• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Avicanna Inc (TSX: AVCN )

    0.3350 +0.0100 (+3.08%)
    Streaming Delayed Price Updated: 3:57 PM EDT, Aug 14, 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 (%)
    Aug 14, 2024 0.3250 0.3350 0.3250 0.3350 21,000 +0.01(+3.08%)
    Aug 13, 2024 0.3250 0.3400 0.3200 0.3250 27,507 +0.01(+1.56%)
    Aug 12, 2024 0.3350 0.3350 0.3200 0.3200 38,704 +0.00(+0.00%)
    Aug 09, 2024 0.3250 0.3250 0.3200 0.3200 6,000 +0.00(+0.00%)
    Aug 08, 2024 0.3100 0.3300 0.3000 0.3200 63,500 +0.01(+3.23%)
    Aug 07, 2024 0.3250 0.3450 0.3050 0.3100 34,000 +0.00(+0.00%)
    Aug 06, 2024 0.3200 0.3200 0.3050 0.3100 47,243 -0.01(-1.59%)
    Aug 02, 2024 0.3150 0 +0.03(+8.62%)
    Aug 01, 2024 0.3250 0.3250 0.2875 0.2900 28,707 -0.02(-6.45%)
    Jul 31, 2024 0.3200 0.3200 0.2900 0.3100 74,144 -0.02(-4.62%)
    Jul 30, 2024 0.3300 0.3300 0.3100 0.3250 34,000 -0.01(-1.52%)
    Jul 29, 2024 0.3050 0.3350 0.3050 0.3300 71,008 +0.03(+10.00%)
    Jul 26, 2024 0.3050 0.3250 0.2900 0.3000 157,023 -0.01(-1.64%)
    Jul 25, 2024 0.3400 0.3450 0.3050 0.3050 214,005 -0.04(-10.29%)
    Jul 24, 2024 0.3500 0.3600 0.3300 0.3400 100,271 +0.00(+0.00%)
    Jul 23, 2024 0.3900 0.3900 0.3350 0.3400 94,285 -0.05(-12.82%)
    Jul 22, 2024 0.4200 0.4200 0.3900 0.3900 55,108 -0.04(-9.30%)
    Jul 19, 2024 0.3700 0.4300 0.3700 0.4300 11,500 +0.07(+17.81%)
    Jul 18, 2024 0.4500 0.4500 0.3600 0.3650 166,201 -0.08(-17.05%)
    Jul 17, 2024 0.4950 0.5000 0.4350 0.4400 106,000 -0.04(-8.33%)
    Jul 16, 2024 0.4900 0.5000 0.4750 0.4800 158,000 -0.01(-2.04%)
    Jul 15, 2024 0.4850 0.5500 0.4800 0.4900 170,395 +0.01(+1.03%)
    Jul 12, 2024 0.4500 0.5000 0.4500 0.4850 336,675 +0.04(+8.99%)
    Jul 11, 2024 0.4200 0.4600 0.4100 0.4450 220,525 +0.03(+5.95%)
    Jul 10, 2024 0.3850 0.4350 0.3850 0.4200 102,636 +0.03(+9.09%)
    Jul 09, 2024 0.3800 0.3850 0.3750 0.3850 43,525 +0.01(+1.32%)
    Jul 08, 2024 0.4350 0.4350 0.3800 0.3800 64,319 -0.06(-13.64%)
    Jul 05, 2024 0.4100 0.4500 0.4050 0.4400 187,700 +0.02(+4.76%)
    Jul 04, 2024 0.4000 0.4250 0.4000 0.4200 125,415 +0.01(+3.70%)
    Jul 03, 2024 0.3450 0.4100 0.3450 0.4050 318,380 +0.06(+15.71%)
    Jul 02, 2024 0.4000 0.4000 0.3400 0.3500 212,910 -0.05(-12.50%)
    Jun 28, 2024 0.4000 0 +0.00(+0.00%)
    Jun 27, 2024 0.3500 0.4100 0.3500 0.4000 220,410 +0.06(+15.94%)
    Jun 26, 2024 0.3600 0.3925 0.3400 0.3450 232,714 -0.01(-1.43%)
    Jun 25, 2024 0.2900 0.3650 0.2850 0.3500 437,605 +0.05(+18.64%)
    Jun 24, 2024 0.2700 0.2950 0.2700 0.2950 56,200 +0.03(+11.32%)
    Jun 21, 2024 0.2850 0.3000 0.2000 0.2650 645,523 -0.01(-3.64%)
    Jun 20, 2024 0.2800 0.2800 0.2600 0.2750 100,123 +0.00(+0.00%)
    Jun 19, 2024 0.2700 0.3000 0.2650 0.2750 138,000 +0.02(+5.77%)
    Jun 18, 2024 0.2900 0.2900 0.2550 0.2600 174,885 -0.02(-8.77%)
    Jun 17, 2024 0.2800 0.3000 0.2800 0.2850 181,249 +0.01(+3.64%)
    Jun 14, 2024 0.2600 0.2950 0.2600 0.2750 68,096 +0.02(+7.84%)
    Jun 13, 2024 0.2650 0.2700 0.2550 0.2550 30,913 -0.01(-1.92%)
    Jun 12, 2024 0.2550 0.2725 0.2500 0.2600 167,100 +0.01(+4.00%)
    Jun 11, 2024 0.2350 0.2550 0.2250 0.2500 202,000 +0.02(+6.38%)
    Jun 10, 2024 0.2400 0.2400 0.2300 0.2350 35,000 +0.00(+0.00%)
    Jun 07, 2024 0.2550 0.2600 0.2300 0.2350 304,500 -0.01(-4.08%)
    Jun 06, 2024 0.2350 0.2700 0.2350 0.2450 188,800 +0.01(+4.26%)
    Jun 05, 2024 0.2400 0.2450 0.2250 0.2350 107,722 +0.00(+0.00%)
    Jun 04, 2024 0.2550 0.2550 0.2300 0.2350 169,104 -0.02(-7.84%)
    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.