Financial News
Avicanna Inc (OP: AVCNF )
0.2732
+0.0012
(+0.44%)
Streaming Delayed Price
Updated: 10:12 AM EDT, Jul 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 18, 2024 | 0.2720 | 0 | -0.05(-15.00%) | |||
| Jul 17, 2024 | 0.3580 | 0.3580 | 0.3200 | 0.3200 | 5,101 | -0.03(-8.57%) |
| Jul 16, 2024 | 0.3522 | 0.3522 | 0.3500 | 0.3500 | 41,000 | -0.00(-0.31%) |
| Jul 15, 2024 | 0.3762 | 0.3762 | 0.3200 | 0.3511 | 43,229 | -0.00(-1.01%) |
| Jul 12, 2024 | 0.3239 | 0.3600 | 0.3239 | 0.3547 | 8,300 | +0.07(+24.15%) |
| Jul 10, 2024 | 0.2857 | 2,000 | -0.01(-4.38%) | |||
| Jul 08, 2024 | 0.2988 | 0 | +0.05(+19.52%) | |||
| Jul 02, 2024 | 0.2500 | 12,500 | -0.04(-12.98%) | |||
| Jun 28, 2024 | 0.2873 | 0 | +0.01(+4.47%) | |||
| Jun 27, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 84,000 | +0.05(+22.11%) |
| Jun 26, 2024 | 0.2653 | 0.2653 | 0.2252 | 0.2252 | 98,450 | -0.02(-6.36%) |
| Jun 25, 2024 | 0.2200 | 0.2405 | 0.2200 | 0.2405 | 112,168 | +0.02(+10.93%) |
| Jun 21, 2024 | 0.2168 | 4,000 | +0.02(+8.40%) | |||
| Jun 20, 2024 | 0.1976 | 0.2000 | 0.1976 | 0.2000 | 28,000 | +0.01(+3.20%) |
| Jun 17, 2024 | 0.1938 | 0 | -0.01(-5.56%) | |||
| Jun 14, 2024 | 0.2052 | 0.2052 | 0.2052 | 0.2052 | 1,100 | +0.02(+11.46%) |
| Jun 13, 2024 | 0.1900 | 0.1900 | 0.1841 | 0.1841 | 10,150 | -0.01(-4.21%) |
| Jun 12, 2024 | 0.1884 | 0.1922 | 0.1884 | 0.1922 | 546 | +0.02(+10.46%) |
| Jun 10, 2024 | 0.1740 | 6,500 | -0.00(-0.34%) | |||
| Jun 07, 2024 | 0.1727 | 0.1746 | 0.1727 | 0.1746 | 10,415 | -0.00(-2.68%) |
| Jun 06, 2024 | 0.1794 | 0.1794 | 0.1794 | 0.1794 | 880 | +0.01(+3.16%) |
| Jun 05, 2024 | 0.1802 | 0.1802 | 0.1717 | 0.1739 | 9,200 | +0.00(+0.00%) |
| May 31, 2024 | 6,250 | +0.00(+0.00%) | ||||
| May 30, 2024 | 0.1727 | 0.1727 | 0.1727 | 0.1727 | 1,015 | -0.00(-2.70%) |
| May 29, 2024 | 0.1891 | 0.1891 | 0.1775 | 0.1775 | 6,215 | -0.01(-6.48%) |
| May 28, 2024 | 0.1898 | 0.1898 | 0.1898 | 0.1898 | 17,500 | -0.00(-1.61%) |
| May 24, 2024 | 0.1940 | 0.2003 | 0.1898 | 0.1929 | 13,310 | +0.01(+3.10%) |
| May 23, 2024 | 0.1995 | 0.1995 | 0.1871 | 0.1871 | 27,300 | -0.04(-16.55%) |
| May 22, 2024 | 0.2340 | 0.2340 | 0.2242 | 0.2242 | 7,600 | -0.04(-13.77%) |
| May 21, 2024 | 0.2472 | 0.2600 | 0.2472 | 0.2600 | 44,550 | +0.01(+4.29%) |
| May 16, 2024 | 0.2493 | 0 | -0.05(-17.48%) | |||
| May 15, 2024 | 0.2674 | 0.3021 | 0.2674 | 0.3021 | 49,200 | +0.04(+13.53%) |
| May 14, 2024 | 0.2661 | 0.2661 | 0.2000 | 0.2661 | 15,101 | +0.03(+14.11%) |
| May 09, 2024 | 0.2332 | 0 | +0.01(+2.55%) | |||
| May 08, 2024 | 0.2159 | 0.2274 | 0.2159 | 0.2274 | 24,015 | -0.03(-10.47%) |
| May 06, 2024 | 0.2540 | 6,000 | +0.00(+1.36%) |
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.
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.
