Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Avicanna Inc (TSX: AVCN )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 0.4150 0.4150 0.4050 0.4050 1,500 -0.01(-3.57%)
Oct 30, 2023 0.4000 0.4200 0.3750 0.4200 40,500 +0.01(+3.70%)
Oct 27, 2023 0.4000 0.4150 0.3900 0.4050 34,300 +0.01(+1.25%)
Oct 26, 2023 0.4050 0.4150 0.4000 0.4000 49,500 -0.01(-2.44%)
Oct 25, 2023 0.4200 0.4300 0.3800 0.4100 118,590 -0.02(-4.65%)
Oct 24, 2023 0.4100 0.4400 0.4100 0.4300 56,150 +0.02(+4.88%)
Oct 23, 2023 0.4550 0.4550 0.4000 0.4100 210,500 -0.04(-7.87%)
Oct 20, 2023 0.4600 0.4600 0.4350 0.4450 37,000 -0.01(-1.11%)
Oct 19, 2023 0.4900 0.4900 0.4500 0.4500 42,000 -0.04(-8.16%)
Oct 18, 2023 0.5000 0.5000 0.4750 0.4900 43,300 +0.01(+2.08%)
Oct 17, 2023 0.5200 0.5200 0.4800 0.4800 72,500 -0.04(-7.69%)
Oct 16, 2023 0.5200 0.5600 0.5000 0.5200 195,025 -0.01(-1.89%)
Oct 13, 2023 0.5400 0.5500 0.5200 0.5300 109,826 -0.01(-1.85%)
Oct 12, 2023 0.5200 0.5400 0.5100 0.5400 146,450 +0.03(+5.88%)
Oct 11, 2023 0.4800 0.5200 0.4800 0.5100 116,275 +0.04(+8.51%)
Oct 10, 2023 0.5000 0.5400 0.4700 0.4700 265,840 -0.02(-4.08%)
Oct 06, 2023 0.4900 0 +0.05(+11.36%)
Oct 05, 2023 0.4450 0.4450 0.4300 0.4400 66,225 -0.02(-3.30%)
Oct 04, 2023 0.4550 0.4600 0.4350 0.4550 58,313 +0.00(+0.00%)
Oct 03, 2023 0.4600 0.4600 0.4350 0.4550 35,705 -0.01(-1.09%)
Oct 02, 2023 0.4700 0.4950 0.4500 0.4600 93,504 +0.00(+0.00%)
Sep 29, 2023 0.4600 0.4650 0.4450 0.4600 220,000 +0.00(+0.00%)
Sep 28, 2023 0.4700 0.4700 0.4600 0.4600 78,500 -0.01(-1.08%)
Sep 27, 2023 0.4600 0.4650 0.4400 0.4650 62,877 +0.03(+5.68%)
Sep 26, 2023 0.4500 0.4500 0.4400 0.4400 48,000 -0.02(-3.30%)
Sep 25, 2023 0.4600 0.4550 0.4550 0.4550 3,782 -0.01(-3.19%)
Sep 22, 2023 0.4800 0.5000 0.4650 0.4700 67,802 -0.02(-4.08%)
Sep 21, 2023 0.4900 0.5200 0.4700 0.4900 202,947 +0.00(+0.00%)
Sep 20, 2023 0.4700 0.4900 0.4700 0.4900 140,390 +0.02(+4.26%)
Sep 19, 2023 0.4500 0.4700 0.4450 0.4700 161,500 +0.00(+1.08%)
Sep 18, 2023 0.4500 0.4700 0.4500 0.4650 147,605 +0.02(+3.33%)
Sep 15, 2023 0.3950 0.4500 0.3850 0.4500 121,655 +0.04(+8.43%)
Sep 14, 2023 0.3900 0.4150 0.3900 0.4150 7,031 +0.03(+9.21%)
Sep 13, 2023 0.3900 0.3900 0.3800 0.3800 23,100 +0.00(+0.00%)
Sep 12, 2023 0.4300 0.4300 0.3800 0.3800 96,553 -0.09(-18.28%)
Sep 11, 2023 0.4150 0.4650 0.4150 0.4650 162,741 +0.05(+10.71%)
Sep 08, 2023 0.4000 0.4200 0.3900 0.4200 29,601 +0.03(+7.69%)
Sep 07, 2023 0.4050 0.4450 0.3900 0.3900 152,600 -0.01(-2.50%)
Sep 06, 2023 0.3500 0.4000 0.3500 0.4000 38,500 +0.01(+2.56%)
Sep 05, 2023 0.4250 0.4250 0.3900 0.3900 85,841 -0.05(-11.36%)
Sep 01, 2023 0.4400 0 +0.01(+2.33%)
Aug 31, 2023 0.4300 0.4350 0.4000 0.4300 63,011 -0.01(-2.27%)
Aug 30, 2023 0.4500 0.4625 0.4150 0.4400 180,371 -0.02(-4.35%)
Aug 29, 2023 0.4050 0.4750 0.4050 0.4600 390,261 +0.06(+15.00%)
Aug 28, 2023 0.4000 0.4150 0.3800 0.4000 178,717 +0.03(+6.67%)
Aug 25, 2023 0.3750 0.3800 0.3375 0.3750 86,683 -0.02(-5.06%)
Aug 24, 2023 0.3450 0.3950 0.3350 0.3950 124,853 +0.05(+12.86%)
Aug 23, 2023 0.2800 0.3500 0.2800 0.3500 124,052 +0.07(+25.00%)
Aug 22, 2023 0.3100 0.3100 0.2800 0.2800 76,215 -0.03(-11.11%)
Aug 21, 2023 0.3400 0.3400 0.2900 0.3150 85,600 -0.03(-10.00%)
Aug 18, 2023 0.3350 0.3500 0.3300 0.3500 145,078 +0.01(+4.48%)
Aug 17, 2023 0.2950 0.3550 0.2800 0.3350 187,315 +0.05(+19.64%)
Aug 16, 2023 0.2500 0.2900 0.2450 0.2800 190,500 +0.04(+14.29%)
Aug 15, 2023 0.2550 0.2550 0.2300 0.2450 105,713 +0.00(+0.00%)
Aug 14, 2023 0.2500 0.2600 0.2350 0.2450 11,594,002 -0.02(-5.77%)
Aug 11, 2023 0.2400 0.2650 0.2400 0.2600 175,500 +0.03(+10.64%)
Aug 10, 2023 0.2500 0.2500 0.2300 0.2350 45,300 -0.02(-6.00%)
Aug 09, 2023 0.2700 0.2750 0.2500 0.2500 129,916 -0.03(-9.09%)
Aug 08, 2023 0.2750 0.2750 0.2650 0.2750 4,900 +0.01(+1.85%)
Aug 04, 2023 0.2700 0 -0.02(-8.47%)
Aug 03, 2023 0.3050 0.3050 0.2800 0.2950 22,000 -0.02(-4.84%)
Aug 02, 2023 0.3050 0.3100 0.3000 0.3100 14,500 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.