Avicanna Inc Historical Data - AVCN | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Avicanna Inc (AVCN)
Avicanna Inc (AVCN) Historical

Avicanna Inc (AVCN)

0.34

-0.04

(-10.53%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.085	-20	0.425	0.435	0.33	74304	0.38171323	CS
4	-0.18	-34.6153846154	0.52	0.55	0.32	127369	0.42614417	CS
12	0.005	1.49253731343	0.335	0.6	0.31	107762	0.45289307	CS
26	-0.08	-19.0476190476	0.42	0.6	0.3	82682	0.42843619	CS
52	-0.025	-6.84931506849	0.365	0.6	0.23	127226	0.35239552	CS
156	-0.76	-69.0909090909	1.1	1.16	0.16	75038	0.38662774	CS
260	-7.06	-95.4054054054	7.4	7.4	0.16	71779	1.00416111	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	0.38	0	0.00	0.38	0.38	0.38	0
1713994800	0.38	-0.01	-2.56	0.4	0.4	0.37	57940
1713908400	0.39	0.01	2.63	0.38	0.4	0.38	28500
1713822000	0.38	-0.025	-6.17	0.405	0.4099999	0.335	216921
1713562800	0.405	0.025	6.58	0.39	0.405	0.39	14060
1713476400	0.38	-0.04	-9.52	0.425	0.435	0.38	54100
1713390000	0.42	0.05	13.51	0.375	0.435	0.375	134604
1713303600	0.37	0	0.00	0.375	0.375	0.32	185534
1713217200	0.37	-0.03	-7.50	0.395	0.395	0.35	149501
1712958000	0.4	-0.015	-3.61	0.415	0.415	0.385	121001
1712871600	0.415	0	0.00	0.42	0.43	0.4	134297
1712785200	0.415	0.025	6.41	0.4	0.42	0.395	109615
1712698800	0.39	-0.03	-7.14	0.42	0.42	0.385	169060
1712612400	0.42	-0.02	-4.55	0.435	0.46	0.4099999	156001
1712353200	0.44	-0.01	-2.22	0.45	0.485	0.415	196785
1712266800	0.45	-0.05	-10.00	0.485	0.485	0.435	134000
1712180400	0.5	0.01	2.04	0.475	0.5	0.43	218751
1712094000	0.49	-0.04	-7.55	0.51	0.52	0.47	180900
1712007600	0.53	0.01	1.92	0.5	0.55	0.495	59270
1711662000	0.52	0.01	1.96	0.52	0.53	0.485	99180
1711575600	0.51	-0.02	-3.77	0.53	0.53	0.5	109000
1711489200	0.53	0.02	3.92	0.52	0.55	0.51	70550
1711402800	0.51	0	0.00	0.51	0.51	0.51	18504
1711143600	0.51	0.01	2.00	0.51	0.55	0.51	38702
1711057200	0.5	-0.04	-7.41	0.56	0.56	0.5	24869
1710970800	0.54	0.01	1.89	0.54	0.56	0.52	36502
1710884400	0.53	-0.04	-7.02	0.56	0.56	0.5	145674
1710798000	0.5699999	0.0499999	9.62	0.54	0.6	0.54	241590
1710538800	0.52	0.01	1.96	0.51	0.54	0.49	226005
1710452400	0.51	0.055	12.09	0.455	0.52	0.43	148800
1710366000	0.455	-0.025	-5.21	0.47	0.485	0.43	256701
1710279600	0.48	0.005	1.05	0.475	0.495	0.455	173315
1710193200	0.475	-0.01	-2.06	0.485	0.485	0.475	72268
1709937600	0.485	-0.015	-3.00	0.5	0.5	0.465	228320
1709851200	0.5	0.02	4.17	0.5	0.5	0.455	295700
1709764800	0.48	0	0.00	0.48	0.485	0.43	135600
1709678400	0.48	0.01	2.13	0.485	0.485	0.44	88110
1709592000	0.47	-0.025	-5.05	0.48	0.48	0.47	25000
1709332800	0.495	0.035	7.61	0.465	0.5	0.465	86221
1709246400	0.46	0	0.00	0.46	0.48	0.445	80100
1709160000	0.46	0.02	4.55	0.44	0.46	0.4	84662
1709073600	0.44	0	0.00	0.42	0.48	0.405	147500
1708987200	0.44	0.01	2.33	0.425	0.47	0.42	99500
1708728000	0.43	0.0200001	4.88	0.4	0.43	0.39	45506
1708641600	0.4099999	-0.02	-4.65	0.42	0.42	0.405	13000
1708555200	0.43	0.0200001	4.88	0.415	0.43	0.405	64000
1708468800	0.4099999	0	0.00	0.4	0.415	0.4	30400
1708123200	0.4099999	-0.005	-1.20	0.43	0.43	0.38	83877
1708036800	0.415	-0.035	-7.78	0.445	0.445	0.4099999	22895
1707950400	0.45	0.01	2.27	0.44	0.475	0.44	71418
1707864000	0.44	0.04	10.00	0.4099999	0.455	0.4099999	119683
1707777600	0.4	0.005	1.27	0.39	0.405	0.39	80500
1707518400	0.395	0.025	6.76	0.38	0.395	0.38	27000
1707432000	0.37	-0.015	-3.90	0.37	0.38	0.37	48000
1707345600	0.385	0	0.00	0.385	0.385	0.385	0
1707259200	0.385	0.015	4.05	0.37	0.385	0.36	117000
1707172800	0.37	0.05	15.63	0.32	0.38	0.32	110500
1706913600	0.32	-0.02	-5.88	0.33	0.33	0.31	53500
1706827200	0.34	-0.005	-1.45	0.335	0.34	0.33	8500
1706740800	0.3449999	0.0199999	6.15	0.325	0.3449999	0.325	47800
1706654400	0.325	0.015	4.84	0.305	0.325	0.3	124500
1706568000	0.31	0.01	3.33	0.315	0.315	0.305	6505
1706308800	0.3	-0.01	-3.23	0.305	0.31	0.3	25500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions