Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avicanna Inc (TSX: AVCN )

0.2600 +0.0050 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 08, 2023 0.4600 0.4900 0.4400 0.4600 299,356 +0.00(+0.00%)
May 05, 2023 0.4150 0.4600 0.4100 0.4600 144,821 +0.05(+12.20%)
May 04, 2023 0.4050 0.4200 0.3700 0.4100 80,520 +0.02(+5.13%)
May 03, 2023 0.3750 0.4100 0.3650 0.3900 148,856 -0.01(-2.50%)
May 02, 2023 0.3650 0.4000 0.3650 0.4000 59,870 +0.03(+8.11%)
May 01, 2023 0.3650 0.3700 0.3650 0.3700 1,092 +0.03(+8.82%)
Apr 28, 2023 0.3400 0.3400 0.3400 0.3400 6,000 -0.01(-2.86%)
Apr 27, 2023 0.3250 0.3750 0.2900 0.3500 21,650 +0.01(+1.45%)
Apr 26, 2023 0.3500 0.3600 0.3450 0.3450 29,500 -0.02(-4.17%)
Apr 25, 2023 0.3650 0.3750 0.3600 0.3600 12,000 -0.02(-5.26%)
Apr 24, 2023 0.3800 0.3800 0.3700 0.3800 45,020 -0.01(-2.56%)
Apr 21, 2023 0.3600 0.3900 0.3500 0.3900 11,755 +0.03(+6.85%)
Apr 20, 2023 0.3900 0.3900 0.3600 0.3650 19,175 -0.04(-8.75%)
Apr 19, 2023 0.3900 0.4050 0.3900 0.4000 56,000 +0.01(+2.56%)
Apr 18, 2023 0.3900 0.3900 0.3800 0.3900 69,026 -0.01(-2.50%)
Apr 17, 2023 0.3950 0.4000 0.3800 0.4000 5,300 -0.01(-1.23%)
Apr 14, 2023 0.4000 0.4100 0.3950 0.4050 34,000 +0.01(+2.53%)
Apr 13, 2023 0.4150 0.4150 0.3950 0.3950 24,000 -0.01(-3.66%)
Apr 12, 2023 0.4300 0.4300 0.4100 0.4100 16,518 -0.02(-4.65%)
Apr 11, 2023 0.4300 0.4500 0.4300 0.4300 57,383 -0.02(-3.37%)
Apr 10, 2023 0.4150 0.4600 0.4100 0.4450 107,904 +0.04(+9.88%)
Apr 06, 2023 0.4050 0 -0.00(-1.22%)
Apr 05, 2023 0.4200 0.4200 0.4100 0.4100 7,004 -0.01(-2.38%)
Apr 04, 2023 0.4100 0.4300 0.4100 0.4200 16,050 -0.01(-2.33%)
Apr 03, 2023 0.4200 0.4450 0.4200 0.4300 36,419 +0.01(+2.38%)
Mar 31, 2023 0.4350 0.4400 0.4100 0.4200 35,640 +0.00(+0.00%)
Mar 30, 2023 0.4400 0.4400 0.4200 0.4200 88,813 -0.01(-2.33%)
Mar 29, 2023 0.4550 0.4550 0.4100 0.4300 249,764 -0.02(-4.44%)
Mar 28, 2023 0.4500 0.4750 0.4300 0.4500 654,520 +0.07(+18.42%)
Mar 27, 2023 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+1.33%)
Mar 24, 2023 0.3700 0.3750 0.3700 0.3750 4,460 +0.00(+0.00%)
Mar 23, 2023 0.3600 0.3750 0.3550 0.3750 13,000 +0.02(+4.17%)
Mar 22, 2023 0.3950 0.3950 0.3600 0.3600 31,703 -0.02(-5.26%)
Mar 21, 2023 0.3950 0.3950 0.3800 0.3800 5,500 +0.00(+0.00%)
Mar 20, 2023 0.3800 0.3800 0.3800 0.3800 2,005 +0.01(+1.33%)
Mar 17, 2023 0.3800 0.3850 0.3700 0.3750 39,500 -0.02(-3.85%)
Mar 16, 2023 0.3750 0.3900 0.3750 0.3900 2,500 +0.01(+2.63%)
Mar 15, 2023 0.3700 0.3800 0.3700 0.3800 8,800 -0.01(-2.56%)
Mar 14, 2023 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Mar 13, 2023 0.3900 0.4000 0.3800 0.4000 22,645 +0.01(+1.27%)
Mar 10, 2023 0.3950 0.4000 0.3950 0.3950 25,563 +0.01(+1.28%)
Mar 09, 2023 0.3950 0.3950 0.3850 0.3900 8,002 -0.01(-1.27%)
Mar 08, 2023 0.3950 0.3950 0.3950 0.3950 500 +0.03(+6.76%)
Mar 07, 2023 0.3800 0.3800 0.3700 0.3700 8,920 +0.00(+0.00%)
Mar 06, 2023 0.3700 0.3700 0.3700 0.3700 12,518 -0.01(-2.63%)
Mar 03, 2023 0.3950 0.3950 0.3800 0.3800 4,500 +0.00(+0.00%)
Mar 02, 2023 0.3800 0.3800 0.3650 0.3800 7,230 +0.01(+1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.