Avicanna Inc. (AVCNF)
OTCMKTS
· Delayed Price · Currency is USD
0.203
0.00 (0.00%)
Dec 24, 2024, 3:00 PM EST
Avicanna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 23, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -9.90% | 13,200 |
| Dec 20, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 19, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,509 |
| Dec 18, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -8.69% | 2,000 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.96% | 3,000 |
| Dec 13, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.11% | 2,600 |
| Dec 12, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.76% | 8,455 |
| Dec 11, 2024 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 20.57% | 2,950 |
| Dec 10, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Dec 9, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 13.55% | 12,800 |
| Dec 6, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.61% | 900 |
| Dec 5, 2024 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -20.67% | 7,796 |
| Dec 4, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.41% | 5,000 |
| Dec 3, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.27% | 180 |
| Dec 2, 2024 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -2.40% | 10,671 |
| Nov 29, 2024 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 20.08% | 12,900 |
| Nov 27, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.44% | 4,500 |
| Nov 26, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.16% | 71,900 |
| Nov 25, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 12.01% | 17,000 |
| Nov 22, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Nov 21, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.66% | 4,700 |
| Nov 20, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.54% | 17,500 |
| Nov 19, 2024 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 4.13% | 20,055 |
| Nov 18, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,500 |
| Nov 15, 2024 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -0.94% | 12,500 |
| Nov 14, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 76,334 |
| Nov 13, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 584 |
| Nov 12, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 11, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.00% | 9,000 |
| Nov 8, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.75% | 1,500 |
| Nov 7, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.54% | 610 |
| Nov 6, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.97% | 2,410 |
| Nov 5, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.54% | 200 |
| Nov 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.46% | 38,399 |
| Nov 1, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Oct 31, 2024 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.42% | 16,000 |
| Oct 30, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,500 |
| Oct 29, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 28, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.57% | 18,100 |
| Oct 25, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.54% | 12,000 |
| Oct 24, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,500 |
| Oct 23, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,500 |
| Oct 22, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,000 |
| Oct 21, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,500 |
| Oct 18, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,164 |
| Oct 17, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,500 |
| Oct 16, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.37% | 10,500 |
| Oct 15, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.39% | 7,184 |
| Oct 14, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.89% | 200 |
| Oct 11, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.13% | 6,500 |
| Oct 10, 2024 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 0.65% | 15,165 |
| Oct 9, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.28% | 1,000 |
| Oct 8, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 7, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.86% | 11,520 |
| Oct 4, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.21% | 5,100 |
| Oct 3, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -14.26% | 1,600 |
| Oct 2, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.58% | 70,646 |
| Oct 1, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 26.79% | 28,300 |
| Sep 30, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,500 |
| Sep 27, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,520 |
| Sep 26, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -19.19% | 2,700 |
| Sep 25, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.41% | 2,000 |
| Sep 24, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 36,000 |
| Sep 23, 2024 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.82% | 63,600 |
| Sep 20, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 22.00% | 39,045 |
| Sep 19, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Sep 18, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.33% | 21,000 |
| Sep 17, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50 |
| Sep 16, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 13, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.19% | 31,686 |
| Sep 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.13% | 1,000 |
| Sep 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 633 |
| Sep 10, 2024 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -21.76% | 4,000 |
| Sep 9, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 14.93% | 306 |
| Sep 6, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Sep 5, 2024 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | -13.12% | 1,719 |
| Sep 4, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.56% | 2,500 |
| Sep 3, 2024 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 6.54% | 11,206 |
| Aug 30, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Aug 29, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,583 |
| Aug 28, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 8,101 |
| Aug 27, 2024 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.14% | 4,728 |
| Aug 26, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.52% | 2,047 |
| Aug 23, 2024 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | -4.07% | 52,950 |
| Aug 22, 2024 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -1.38% | 2,667 |
| Aug 21, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.76% | 1,100 |
| Aug 20, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.01% | 600 |
| Aug 19, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Aug 16, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 7.56% | 120,156 |
| Aug 15, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,530 |
| Aug 14, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Aug 13, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 9.31% | 9,000 |
| Aug 12, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,500 |
| Aug 9, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 8, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,500 |
| Aug 7, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,500 |
| Aug 6, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,500 |
| Aug 5, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.38% | 10,650 |