Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Avicanna Inc (OP:AVCNF)

0.2005 -0.0035 (-1.72%)
Streaming Delayed Price Updated: 12:15 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.2083 0.2083 0.1990 0.2005 34,800 -0.00(-1.72%)
Aug 28, 2025 0.2012 0.2040 0.2005 0.2040 159,010 +0.01(+3.29%)
Aug 27, 2025 0.1999 0.1999 0.1975 0.1975 145,000 -0.01(-4.68%)
Aug 26, 2025 0.2037 0.2096 0.1954 0.2072 129,500 +0.01(+3.60%)
Aug 25, 2025 0.2027 0.2027 0.2000 0.2000 18,020 -0.00(-1.23%)
Aug 22, 2025 0.2023 0.2036 0.2018 0.2025 67,000 +0.00(+1.81%)
Aug 21, 2025 0.1982 0.1989 0.1941 0.1989 28,500 -0.02(-7.36%)
Aug 20, 2025 0.1947 0.2147 0.1947 0.2147 61,400 -0.01(-2.41%)
Aug 19, 2025 0.2200 0.2200 0.2200 0.2200 6,000 +0.01(+7.26%)
Aug 18, 2025 0.2002 0.2051 0.1805 0.2051 37,700 +0.01(+6.27%)
Aug 15, 2025 0.1970 0.1970 0.1930 0.1930 52,500 -0.00(-2.28%)
Aug 14, 2025 0.2010 0.2120 0.1966 0.1975 290,500 -0.01(-5.50%)
Aug 13, 2025 0.2115 0.2119 0.1998 0.2090 175,145 +0.00(+2.35%)
Aug 12, 2025 0.2056 0.2056 0.2017 0.2042 125,900 +0.00(+0.10%)
Aug 11, 2025 0.2029 0.2080 0.1981 0.2040 71,400 +0.00(+2.46%)
Aug 08, 2025 0.1991 0.1991 0.1991 0.1991 117 -0.01(-3.91%)
Aug 07, 2025 0.2078 0.2078 0.2072 0.2072 2,000 -0.01(-3.90%)
Aug 06, 2025 0.2100 0.2158 0.2054 0.2156 55,000 +0.01(+5.69%)
Aug 05, 2025 0.2100 0.2100 0.2040 0.2040 13,000 -0.01(-2.58%)
Aug 04, 2025 0.1924 0.2094 0.1800 0.2094 14,605 +0.01(+4.28%)
Jul 31, 2025 0.2008 50 +0.01(+4.80%)
Jul 29, 2025 0.1916 0 -0.02(-7.93%)
Jul 28, 2025 0.2092 0.2129 0.2081 0.2081 25,050 -0.01(-5.41%)
Jul 25, 2025 0.2010 0.2200 0.2000 0.2200 213,914 +0.02(+7.58%)
Jul 24, 2025 0.2000 0.2045 0.1883 0.2045 242,300 +0.01(+2.61%)
Jul 23, 2025 0.1993 0.2018 0.1928 0.1993 78,306 -0.00(-0.35%)
Jul 22, 2025 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.70%)
Jul 21, 2025 0.1930 0.1986 0.1834 0.1986 308,800 +0.01(+4.64%)
Jul 18, 2025 0.1898 0.1898 0.1898 0.1898 30,510 +0.00(+0.16%)
Jul 17, 2025 0.1855 0.1903 0.1754 0.1895 131,500 +0.01(+5.87%)
Jul 15, 2025 0.1790 12,000 +0.00(+1.30%)
Jul 14, 2025 0.1867 0.1912 0.1767 0.1767 33,600 -0.00(-0.90%)
Jul 11, 2025 0.1887 0.1913 0.1762 0.1783 152,550 -0.01(-6.89%)
Jul 10, 2025 0.1900 0.2000 0.1823 0.1915 180,672 -0.01(-3.53%)
Jul 09, 2025 0.2031 0.2031 0.1881 0.1985 52,500 +0.01(+6.26%)
Jul 08, 2025 0.1868 0.1879 0.1868 0.1868 20,500 +0.00(+0.86%)
Jul 07, 2025 0.1900 0.1939 0.1852 0.1852 102,926 -0.01(-6.93%)
Jul 03, 2025 0.1990 0.1990 0.1990 0.1990 21,000 -0.00(-2.21%)
Jul 02, 2025 0.1953 0.2035 0.1953 0.2035 23,270 +0.00(+0.35%)
Jul 01, 2025 0.2234 0.2234 0.2028 0.2028 2,900 +0.00(+2.17%)
Jun 30, 2025 0.1982 0.1985 0.1982 0.1985 12,000 +0.00(+0.15%)
Jun 27, 2025 0.1900 0.1982 0.1900 0.1982 53,475 +0.01(+4.32%)
Jun 26, 2025 0.1933 0.1933 0.1900 0.1900 3,026 -0.00(-1.91%)
Jun 25, 2025 0.2000 0.2000 0.1851 0.1937 36,875 -0.00(-2.12%)
Jun 24, 2025 0.2012 0.2012 0.1878 0.1979 52,500 +0.01(+7.26%)
Jun 23, 2025 0.1931 0.1976 0.1845 0.1845 14,200 -0.01(-2.89%)
Jun 20, 2025 0.1819 0.1906 0.1819 0.1900 33,730 +0.01(+7.89%)
Jun 17, 2025 0.1761 1,568 -0.01(-4.81%)
Jun 16, 2025 0.1843 0.2188 0.1799 0.1850 124,710 +0.01(+4.82%)
Jun 13, 2025 0.1796 0.1915 0.1765 0.1765 25,362 -0.02(-8.17%)
Jun 12, 2025 0.2027 0.2027 0.1922 0.1922 11,604 +0.01(+6.25%)
Jun 11, 2025 0.1712 0.1839 0.1712 0.1809 24,020 +0.00(+2.32%)
Jun 10, 2025 0.1760 0.1768 0.1760 0.1768 28,500 -0.02(-9.43%)
Jun 09, 2025 0.2010 0.2010 0.1952 0.1952 5,200 +0.03(+16.89%)
Jun 06, 2025 0.1670 0.1670 0.1670 0.1670 7,000 -0.02(-11.36%)
Jun 05, 2025 0.1884 0.1884 0.1884 0.1884 2,100 -0.00(-0.84%)
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.