Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Avicanna Inc (OP:AVCNF)

0.1907 -0.0083 (-4.17%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 2025 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 (%)
May 23, 2025 0.2141 0.2141 0.1907 0.1907 4,165 -0.01(-4.17%)
May 21, 2025 0.1990 520 -0.00(-0.50%)
May 20, 2025 0.2040 0.2040 0.2000 0.2000 10,050 -0.01(-4.76%)
May 19, 2025 0.2100 0.2100 0.2100 0.2100 520 +0.00(+2.09%)
May 16, 2025 0.2000 0.2111 0.1899 0.2057 38,000 +0.02(+8.26%)
May 15, 2025 0.1994 0.2000 0.1800 0.1900 547,550 +0.02(+12.23%)
May 14, 2025 0.1750 0.1865 0.1693 0.1693 39,590 -0.00(-2.03%)
May 13, 2025 0.1819 0.1819 0.1728 0.1728 2,310 -0.01(-4.00%)
May 09, 2025 0.1800 0 +0.00(+0.06%)
May 08, 2025 0.1790 0.1852 0.1790 0.1799 38,000 +0.00(+0.50%)
May 06, 2025 0.1790 0 -0.01(-3.76%)
May 05, 2025 0.1790 0.1860 0.1689 0.1860 95,550 +0.01(+5.80%)
May 02, 2025 0.1758 0.1758 0.1758 0.1758 3,300 +0.01(+3.41%)
May 01, 2025 0.1687 0.1777 0.1687 0.1700 39,132 -0.03(-15.55%)
Apr 30, 2025 0.1723 0.2013 0.1719 0.2013 58,335 +0.02(+11.71%)
Apr 29, 2025 0.1826 0.1826 0.1789 0.1802 19,010 +0.01(+5.88%)
Apr 28, 2025 0.1662 0.1740 0.1634 0.1702 28,475 -0.00(-0.58%)
Apr 25, 2025 0.1916 0.1916 0.1712 0.1712 22,950 -0.02(-12.21%)
Apr 24, 2025 0.1852 0.1950 0.1750 0.1950 97,000 +0.00(+0.21%)
Apr 23, 2025 0.1946 0.1988 0.1900 0.1946 11,750 +0.01(+6.86%)
Apr 22, 2025 0.1850 0.1850 0.1821 0.1821 2,334 +0.02(+9.24%)
Apr 21, 2025 0.1893 0.2010 0.1667 0.1667 118,475 -0.01(-4.14%)
Apr 17, 2025 0.1647 0.1739 0.1647 0.1739 26,381 -0.01(-6.00%)
Apr 16, 2025 0.1748 0.1850 0.1748 0.1850 1,920 -0.01(-2.68%)
Apr 15, 2025 0.2184 0.2184 0.1746 0.1901 61,100 -0.01(-3.50%)
Apr 14, 2025 0.1910 0.2128 0.1910 0.1970 29,898 +0.04(+23.82%)
Apr 11, 2025 0.1590 0.1591 0.1540 0.1591 72,600 +0.00(+0.82%)
Apr 10, 2025 0.1610 0.1646 0.1570 0.1578 190,000 -0.01(-7.18%)
Apr 09, 2025 0.1620 0.1700 0.1620 0.1700 153,600 +0.01(+3.03%)
Apr 08, 2025 0.1705 0.1705 0.1650 0.1650 209,500 -0.00(-2.54%)
Apr 07, 2025 0.1652 0.1696 0.1150 0.1693 261,000 +0.01(+5.16%)
Apr 04, 2025 0.1760 0.1760 0.1550 0.1610 253,400 -0.01(-8.52%)
Apr 03, 2025 0.1760 0.1920 0.1760 0.1760 4,160 -0.00(-2.55%)
Apr 02, 2025 0.1860 0.1860 0.1800 0.1806 70,500 -0.01(-6.18%)
Apr 01, 2025 0.2132 0.2132 0.1900 0.1925 29,500 -0.02(-9.71%)
Mar 27, 2025 0.2132 510 -0.00(-0.84%)
Mar 26, 2025 0.2300 0.2300 0.2150 0.2150 36,068 -0.01(-4.49%)
Mar 24, 2025 0.2251 500 -0.02(-7.14%)
Mar 21, 2025 0.2424 0.2424 0.2424 0.2424 9,500 +0.00(+1.08%)
Mar 20, 2025 0.2398 0.2454 0.2398 0.2398 19,640 -0.01(-4.08%)
Mar 19, 2025 0.2500 0.2500 0.2500 0.2500 8,500 -0.01(-3.70%)
Mar 18, 2025 0.2595 0.2596 0.2595 0.2596 28,581 +0.01(+3.84%)
Mar 17, 2025 0.2500 0.2500 0.2500 0.2500 5,500 +0.01(+2.04%)
Mar 14, 2025 0.2425 0.2511 0.2383 0.2450 150,500 +0.00(+1.03%)
Mar 13, 2025 0.2450 0.2625 0.2425 0.2425 91,250 -0.02(-7.09%)
Mar 11, 2025 0.2610 500 +0.02(+6.53%)
Mar 10, 2025 0.2500 0.2500 0.2450 0.2450 81,500 -0.01(-2.00%)
Mar 07, 2025 0.2433 0.2500 0.2264 0.2500 88,000 +0.01(+4.17%)
Mar 06, 2025 0.2258 0.2455 0.2121 0.2400 616,000 +0.04(+23.08%)
Mar 05, 2025 0.2066 0.2066 0.1950 0.1950 4,820 +0.00(+0.00%)
Mar 04, 2025 0.2154 0.2154 0.1950 0.1950 99,000 -0.02(-8.75%)
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 following
Privacy Policy and Terms Of Service.