Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Avicanna Inc (OP: AVCNF )

0.2027 +0.0300 (+17.37%)
Streaming Delayed Price Updated: 9:34 AM 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 31, 2024 0.2027 0.2027 0.2027 0.2027 29,000 +0.03(+17.37%)
May 30, 2024 0.1727 0.1727 0.1727 0.1727 1,015 -0.00(-2.70%)
May 29, 2024 0.1891 0.1891 0.1775 0.1775 6,215 -0.01(-6.48%)
May 28, 2024 0.1898 0.1898 0.1898 0.1898 17,500 -0.00(-1.61%)
May 24, 2024 0.1940 0.2003 0.1898 0.1929 13,310 +0.01(+3.10%)
May 23, 2024 0.1995 0.1995 0.1871 0.1871 27,300 -0.04(-16.55%)
May 22, 2024 0.2340 0.2340 0.2242 0.2242 7,600 -0.04(-13.77%)
May 21, 2024 0.2472 0.2600 0.2472 0.2600 44,550 +0.01(+4.29%)
May 16, 2024 0.2493 0 -0.05(-17.48%)
May 15, 2024 0.2674 0.3021 0.2674 0.3021 49,200 +0.04(+13.53%)
May 14, 2024 0.2661 0.2661 0.2000 0.2661 15,101 +0.03(+14.11%)
May 09, 2024 0.2332 0 +0.01(+2.55%)
May 08, 2024 0.2159 0.2274 0.2159 0.2274 24,015 -0.03(-10.47%)
May 06, 2024 0.2540 6,000 +0.00(+1.36%)
May 01, 2024 0.2506 7,500 -0.00(-1.34%)
Apr 30, 2024 0.2763 0.3031 0.2540 0.2540 30,900 -0.02(-6.07%)
Apr 29, 2024 0.2602 0.2704 0.2602 0.2704 7,000 +0.01(+1.92%)
Apr 26, 2024 0.2565 0.2654 0.2550 0.2653 30,100 -0.02(-5.45%)
Apr 25, 2024 0.2825 0.2825 0.2806 0.2806 6,000 -0.02(-6.65%)
Apr 18, 2024 0.3006 5,300 +0.07(+30.98%)
Apr 16, 2024 0.2295 18,500 -0.06(-20.37%)
Apr 12, 2024 0.2882 4,500 -0.03(-9.09%)
Apr 11, 2024 0.2960 0.3183 0.2960 0.3170 9,502 +0.02(+7.46%)
Apr 10, 2024 0.2950 0.2950 0.2950 0.2950 12,308 +0.00(+0.10%)
Apr 09, 2024 0.3021 0.3021 0.2947 0.2947 9,677 -0.01(-2.45%)
Apr 08, 2024 0.3021 0.3021 0.3021 0.3021 7,150 -0.04(-12.41%)
Apr 05, 2024 0.3449 0.3449 0.3449 0.3449 250 +0.02(+5.93%)
Apr 04, 2024 0.3370 0.3398 0.3256 0.3256 5,750 -0.04(-10.25%)
Apr 03, 2024 0.3432 0.3628 0.3361 0.3628 6,598 +0.00(+0.28%)
Apr 02, 2024 0.3882 0.3900 0.3611 0.3618 3,512 -0.04(-9.55%)
Apr 01, 2024 0.3639 0.4000 0.3612 0.4000 18,750 +0.01(+2.15%)
Mar 28, 2024 0.3768 0.3916 0.3768 0.3916 10,006 +0.00(+0.41%)
Mar 27, 2024 0.3900 0.3900 0.3900 0.3900 1,043 +0.02(+5.95%)
Mar 25, 2024 0.3681 0 -0.04(-8.82%)
Mar 21, 2024 0.4037 0 -0.00(-0.42%)
Mar 20, 2024 0.5320 0.5320 0.4054 0.4054 3,001 +0.00(+0.75%)
Mar 19, 2024 0.3914 0.4024 0.3914 0.4024 10,025 -0.00(-0.25%)
Mar 18, 2024 0.4262 0.4262 0.3611 0.4034 140,334 +0.01(+1.31%)
Mar 15, 2024 0.3901 0.3982 0.3901 0.3982 1,125 +0.02(+4.79%)
Mar 14, 2024 0.3800 0.3800 0.3800 0.3800 500 +0.03(+8.88%)
Mar 11, 2024 0.3490 0 -0.01(-3.59%)
Mar 08, 2024 0.3694 0.3694 0.3620 0.3620 7,754 +0.01(+2.38%)
Mar 07, 2024 0.3495 0.3536 0.3495 0.3536 3,790 +0.00(+0.08%)
Mar 06, 2024 0.3533 0.3533 0.3533 0.3533 600 +0.01(+1.90%)
Mar 05, 2024 0.3496 0.3496 0.3467 0.3467 1,885 -0.00(-0.12%)
Mar 04, 2024 0.3455 0.3486 0.3414 0.3471 2,950 -0.01(-3.98%)
Mar 01, 2024 0.3615 0.3615 0.3615 0.3615 400 +0.03(+9.21%)
Feb 27, 2024 0.3310 0 +0.03(+9.10%)
Feb 22, 2024 0.3034 510 -0.02(-6.27%)
Feb 14, 2024 0.3237 1,060 +0.00(+0.40%)
Feb 13, 2024 0.3224 0.3224 0.3224 0.3224 1,200 +0.04(+13.16%)
Feb 08, 2024 0.2849 45 -0.02(-7.05%)
Feb 07, 2024 0.3101 0.3101 0.3065 0.3065 2,000 +0.06(+24.64%)
Feb 05, 2024 0.2459 1,000 +0.00(+0.90%)
Feb 02, 2024 0.2437 0.2437 0.2437 0.2437 63,561 -0.01(-4.36%)
Jan 31, 2024 0.2548 0 +0.01(+4.55%)
Jan 30, 2024 0.2235 0.2437 0.2235 0.2437 1,404 +0.02(+6.75%)
Jan 26, 2024 0.2283 0 -0.01(-6.05%)
Jan 25, 2024 0.2430 0.2430 0.2430 0.2430 730 +0.01(+4.97%)
Jan 22, 2024 0.2315 0 +0.00(+1.31%)
Jan 19, 2024 0.2397 0.2397 0.2285 0.2285 1,950 -0.00(-1.55%)
Jan 17, 2024 0.2321 0 -0.01(-4.33%)
Jan 11, 2024 0.2426 0 -0.00(-1.98%)
Jan 05, 2024 0.2475 500 -0.02(-7.75%)
Dec 29, 2023 0.2683 5 -0.01(-4.32%)
Dec 28, 2023 0.2804 0.2804 0.2804 0.2804 100 -0.00(-1.51%)
Dec 22, 2023 0.2847 0 +0.00(+0.07%)
Dec 19, 2023 0.2845 0 -0.00(-0.59%)
Dec 18, 2023 0.2994 0.2994 0.2862 0.2862 725 -0.07(-19.15%)
Dec 12, 2023 0.3540 0 +0.01(+2.49%)
Dec 11, 2023 0.3518 0.3544 0.3454 0.3454 6,911 -0.01(-1.71%)
Dec 07, 2023 0.3514 0 +0.01(+3.38%)
Dec 06, 2023 0.3482 0.3482 0.3399 0.3399 14,550 -0.01(-3.27%)
Dec 05, 2023 0.3999 0.3999 0.3514 0.3514 54,010 -0.00(-0.54%)
Dec 04, 2023 0.3533 0.3533 0.2814 0.3533 614 +0.02(+7.19%)
Dec 01, 2023 0.3107 0.3298 0.3044 0.3296 186,200 +0.08(+31.21%)
Nov 29, 2023 0.2512 0 -0.02(-7.17%)
Nov 28, 2023 0.2706 0.2706 0.2706 0.2706 200 +0.00(+1.81%)
Nov 24, 2023 0.2658 220 -0.02(-5.84%)
Nov 22, 2023 0.2823 0.2823 0.2823 0.2823 100 +0.02(+7.91%)
Nov 21, 2023 0.2655 0.2820 0.2616 0.2616 1,952 -0.00(-1.69%)
Nov 20, 2023 0.2860 0.2860 0.2661 0.2661 43,915 -0.02(-7.60%)
Nov 16, 2023 0.2880 40,011 -0.02(-5.88%)
Nov 15, 2023 0.3150 0.3240 0.2990 0.3060 100,886 +0.01(+2.00%)
Nov 14, 2023 0.2860 0.3000 0.2860 0.3000 11,445 +0.01(+3.63%)
Nov 10, 2023 0.2895 5,000 -0.02(-5.21%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.