ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.295
0.00%
Bitcoin
67,711.41
-0.02%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Avicanna Inc (QX) (AVCNF)

  7. Avicanna Inc (QX) (AVCNF) Historical

AVCNF Avicanna Inc (QX)

0.2027
0.03 (17.37%)
May 31 2024 - Closed
Delayed by 15 minutes

AVCNF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.2027 0.03 17.37% 0.2027 0.2027 0.2027 29,000
May 30 2024 0.1727 -0.0048 -2.70% 0.1727 0.1727 0.1727 1,015
May 29 2024 0.1775 -0.0123 -6.48% 0.18908 0.18908 0.1775 6,215
May 28 2024 0.1898 -0.0031 -1.61% 0.1898 0.1898 0.1898 15,000
May 24 2024 0.1929 0.00585 3.13% 0.19402 0.20028 0.1898 13,310
May 23 2024 0.18705 -0.03715 -16.57% 0.1995 0.1995 0.18705 27,300
May 22 2024 0.2242 -0.0358 -13.77% 0.234 0.234 0.2242 7,600
May 21 2024 0.26 0.0107 4.29% 0.2472 0.26 0.2472 44,550
May 20 2024 0.2493 0.00 0.00% 0.2493 0.2493 0.2493 0
May 17 2024 0.2493 0.00 0.00% 0.2493 0.2493 0.2493 0
May 16 2024 0.2493 -0.0528 -17.48% 0.2552 0.2552 0.2475 12,675
May 15 2024 0.3021 0.036 13.53% 0.279 0.3021 0.2674 49,200
May 14 2024 0.2661 0.0329 14.11% 0.20 0.2661 0.20 15,101
May 13 2024 0.2332 0.00 0.00% 0.2332 0.2332 0.2332 0
May 10 2024 0.2332 0.00 0.00% 0.2332 0.2332 0.2332 0
May 09 2024 0.2332 0.0058 2.55% 0.24626 0.24626 0.2332 5,200
May 08 2024 0.2274 -0.0266 -10.47% 0.2159 0.2274 0.2159 24,015
May 07 2024 0.254 0.00 0.00% 0.254 0.254 0.254 0
May 06 2024 0.254 0.0034 1.36% 0.254 0.254 0.254 37,065
May 03 2024 0.2506 0.00 0.00% 0.2506 0.2506 0.2506 0
May 02 2024 0.2506 0.00 0.00% 0.2506 0.2506 0.2506 0
May 01 2024 0.2506 -0.0034 -1.34% 0.2638 0.2638 0.2506 11,637
Apr 30 2024 0.254 -0.0164 -6.07% 0.2763 0.3031 0.254 30,900
Apr 29 2024 0.2704 0.0051 1.92% 0.26016 0.2704 0.26016 7,000
Apr 26 2024 0.2653 -0.0153 -5.45% 0.2565 0.2654 0.255 30,100
Apr 25 2024 0.2806 -0.02 -6.65% 0.2825 0.2825 0.2806 6,000
Apr 24 2024 0.3006 0.00 0.00% 0.3006 0.3006 0.3006 0
Apr 23 2024 0.3006 0.00 0.00% 0.3006 0.3006 0.3006 0
Apr 22 2024 0.3006 0.00 0.00% 0.3006 0.3006 0.3006 0
Apr 19 2024 0.3006 0.00 0.00% 0.3006 0.3006 0.3006 0
Apr 18 2024 0.3006 0.0711 30.98% 0.29 0.3006 0.29 5,600
Apr 17 2024 0.2295 0.00 0.00% 0.2295 0.2295 0.2295 0
Apr 16 2024 0.2295 -0.05865 -20.35% 0.2497 0.2497 0.2295 5,500
Apr 15 2024 0.28815 0.00 0.00% 0.28815 0.28815 0.28815 0
Apr 12 2024 0.28815 -0.02885 -9.10% 0.28815 0.28815 0.28815 9,101
Apr 11 2024 0.317 0.022 7.46% 0.296 0.31825 0.296 9,502
Apr 10 2024 0.295 0.0003 0.10% 0.295 0.295 0.295 12,308
Apr 09 2024 0.2947 -0.0074 -2.45% 0.3021 0.3021 0.2947 9,677
Apr 08 2024 0.3021 -0.04278 -12.40% 0.3021 0.3021 0.3021 7,150
Apr 05 2024 0.34488 0.01933 5.94% 0.34488 0.34488 0.34488 250
Apr 04 2024 0.32555 -0.03725 -10.27% 0.337 0.3398 0.32555 5,750
Apr 03 2024 0.3628 0.001 0.28% 0.3432 0.3628 0.3361 6,598
Apr 02 2024 0.3618 -0.0382 -9.55% 0.39 0.39 0.3611 3,512
Apr 01 2024 0.40 0.0084 2.15% 0.3639 0.40 0.3612 18,750
Mar 28 2024 0.3916 0.0016 0.41% 0.3768 0.3916 0.3768 10,006
Mar 27 2024 0.39 0.02188 5.94% 0.39 0.39 0.39 1,043
Mar 26 2024 0.36812 0.00 0.00% 0.36812 0.36812 0.36812 0
Mar 25 2024 0.36812 -0.03558 -8.81% 0.375 0.375 0.3611 15,528
Mar 22 2024 0.4037 0.00 0.00% 0.4037 0.4037 0.4037 0
Mar 21 2024 0.4037 -0.00174 -0.43% 0.40 0.4037 0.40 790
Mar 20 2024 0.405438 0.00304 0.75% 0.532 0.532 0.405438 3,001
Mar 19 2024 0.4024 -0.001 -0.25% 0.3914 0.4024 0.3914 10,025
Mar 18 2024 0.4034 0.0052 1.31% 0.3611 0.4262 0.3611 140,334
Mar 15 2024 0.3982 0.0182 4.79% 0.3901 0.3982 0.3901 1,125
Mar 14 2024 0.38 0.031 8.88% 0.38 0.38 0.38 500
Mar 13 2024 0.349 0.00 0.00% 0.349 0.349 0.349 0
Mar 12 2024 0.349 0.00 0.00% 0.349 0.349 0.349 0
Mar 11 2024 0.349 -0.013 -3.59% 0.3491 0.3491 0.349 2,000
Mar 08 2024 0.362 0.0084 2.38% 0.36944 0.36944 0.362 7,754
Mar 07 2024 0.3536 0.0003 0.08% 0.34946 0.3536 0.34946 3,790
Mar 06 2024 0.3533 0.0066 1.90% 0.3533 0.3533 0.3533 600
Mar 05 2024 0.3467 -0.0004 -0.12% 0.34956 0.34956 0.3467 1,885
Mar 04 2024 0.3471 -0.0144 -3.98% 0.34864 0.34864 0.3414 2,950

Your Recent History

USOTC
AVCNF
Avicanna (QX)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved