Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Avicanna Inc (TSX: AVCN ) 0.3200 +0.0200 (+6.67%) Streaming Delayed Price Updated: 10:04 AM EDT, Jul 29, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jun 03, 2024 0.2600 0.2750 0.2450 0.2550 204,000 -0.01(-1.92%) May 31, 2024 0.2600 0.2900 0.2450 0.2600 107,098 +0.01(+1.96%) May 30, 2024 0.2450 0.2650 0.2450 0.2550 32,500 +0.01(+4.08%) May 29, 2024 0.2600 0.2650 0.2400 0.2450 215,068 -0.02(-5.77%) May 28, 2024 0.2550 0.2750 0.2400 0.2600 291,004 +0.01(+1.96%) May 27, 2024 0.2550 0.2600 0.2400 0.2550 170,698 +0.00(+0.00%) May 24, 2024 0.2650 0.2800 0.2550 0.2550 435,461 +0.00(+0.00%) May 23, 2024 0.3000 0.3000 0.2500 0.2550 613,473 -0.04(-15.00%) May 22, 2024 0.3400 0.3400 0.2900 0.3000 189,740 -0.04(-10.45%) May 21, 2024 0.3650 0.3650 0.3300 0.3350 106,280 -0.02(-6.94%) May 17, 2024 0.3600 0 +0.01(+2.86%) May 16, 2024 0.3650 0.3650 0.3250 0.3500 95,675 -0.02(-4.11%) May 15, 2024 0.3800 0.3800 0.3550 0.3650 44,610 -0.02(-3.95%) May 14, 2024 0.3350 0.3900 0.3250 0.3800 148,545 +0.05(+15.15%) May 13, 2024 0.3150 0.3350 0.3150 0.3300 10,500 +0.01(+3.13%) May 10, 2024 0.3300 0.3300 0.3200 0.3200 60,675 +0.01(+1.59%) May 09, 2024 0.3150 0.3400 0.3100 0.3150 166,796 +0.01(+3.28%) May 08, 2024 0.3400 0.3400 0.2950 0.3050 225,007 -0.02(-6.15%) May 07, 2024 0.3500 0.3500 0.3100 0.3250 113,525 -0.02(-7.14%) May 06, 2024 0.3500 0.3550 0.3400 0.3500 41,604 +0.00(+0.00%) May 03, 2024 0.3500 0.3500 0.3300 0.3500 156,000 +0.00(+0.00%) May 02, 2024 0.3600 0.3600 0.3350 0.3500 69,000 -0.01(-2.78%) 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.