Avicanna Inc (QX) (AVCNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.052 | 21.2244897959 | 0.245 | 0.3055 | 0.245 | 39911 | 0.28363835 | CS |
| 4 | 0.00152 | 0.51441721944 | 0.29548 | 0.3259 | 0.2313 | 18347 | 0.28309212 | CS |
| 12 | -0.018661 | -5.91172175213 | 0.315661 | 0.3762 | 0.195 | 18319 | 0.27332415 | CS |
| 26 | -0.078 | -20.8 | 0.375 | 0.4 | 0.171 | 22200 | 0.25343148 | CS |
| 52 | -0.0405 | -12 | 0.3375 | 0.532 | 0.171 | 20192 | 0.28529249 | CS |
| 156 | -0.449 | -60.1876675603 | 0.746 | 0.75893 | 0.1165 | 13575 | 0.30470015 | CS |
| 260 | -2.413 | -89.0405904059 | 2.71 | 3.53 | 0.1165 | 11079 | 0.55351412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 0.297 | 0.0179 | 6.41 | 0.297 | 0.297 | 0.297 | 2000 |
| 1727212800 | 0.2791 | -0.0051 | -1.79 | 0.297 | 0.297 | 0.2791 | 36000 |
| 1727126940 | 0.2842 | -0.0208 | -6.82 | 0.3055 | 0.3055 | 0.2842 | 63600 |
| 1726867200 | 0.305 | 0.055 | 22.00 | 0.305 | 0.3055 | 0.305 | 39045 |
| 1726780860 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726694460 | 0.25 | -0.0169 | -6.33 | 0.245 | 0.25 | 0.245 | 21000 |
| 1726608540 | 0.2669 | 0 | 0.00 | 0.2669 | 0.2669 | 0.2669 | 0 |
| 1726522140 | 0.2669 | 0 | 0.00 | 0.2669 | 0.2669 | 0.2669 | 0 |
| 1726262940 | 0.2669 | 0.0202 | 8.19 | 0.2564 | 0.2673 | 0.2564 | 31686 |
| 1726176540 | 0.2467 | -0.007983 | -3.13 | 0.2467 | 0.2467 | 0.2467 | 1000 |
| 1726089900 | 0.254683 | 0 | 0.00 | 0.254683 | 0.254683 | 0.254683 | 0 |
| 1726003500 | 0.254683 | -0.070817 | -21.76 | 0.28335 | 0.28335 | 0.254683 | 4000 |
| 1725917160 | 0.3255 | 0.04228 | 14.93 | 0.3255 | 0.3255 | 0.3255 | 306 |
| 1725657840 | 0.28322 | 0 | 0.00 | 0.28322 | 0.28322 | 0.28322 | 0 |
| 1725571440 | 0.28322 | -0.04268 | -13.10 | 0.2313 | 0.28322 | 0.2313 | 1719 |
| 1725485040 | 0.3259 | 0.0111 | 3.53 | 0.3259 | 0.3259 | 0.3259 | 2500 |
| 1725398880 | 0.3148 | 0.01932 | 6.54 | 0.2842 | 0.3148 | 0.2842 | 11206 |
| 1725053160 | 0.29548 | 0 | 0.00 | 0.29548 | 0.29548 | 0.29548 | 0 |
| 1724966760 | 0.29548 | 0 | 0.00 | 0.29548 | 0.29548 | 0.29548 | 0 |
| 1724880360 | 0.29548 | -0.00492 | -1.64 | 0.29548 | 0.29548 | 0.29548 | 8101 |
| 1724794080 | 0.3004 | 0.0301 | 11.14 | 0.2708999 | 0.3004 | 0.2708999 | 4728 |
| 1724707740 | 0.2703 | 0.0403 | 17.52 | 0.2703 | 0.2703 | 0.2703 | 2047 |
| 1724448480 | 0.23 | -0.00975 | -4.07 | 0.195 | 0.24197 | 0.195 | 52950 |
| 1724362140 | 0.23975 | -0.00335 | -1.38 | 0.26479 | 0.2696 | 0.23975 | 2667 |
| 1724275380 | 0.2431 | -0.0069 | -2.76 | 0.2431 | 0.2431 | 0.2431 | 1100 |
| 1724188800 | 0.25 | 0.0025 | 1.01 | 0.25 | 0.25 | 0.25 | 600 |
| 1724102940 | 0.2475 | 0 | 0.00 | 0.2475 | 0.2475 | 0.2475 | 0 |
| 1723843740 | 0.2475 | 0.0174 | 7.56 | 0.26826 | 0.26826 | 0.2475 | 120156 |
| 1723757160 | 0.2301 | 0 | 0.00 | 0.2301 | 0.2301 | 0.2301 | 0 |
| 1723670760 | 0.2301 | 0 | 0.00 | 0.2301 | 0.2301 | 0.2301 | 0 |
| 1723584360 | 0.2301 | 0.0196 | 9.31 | 0.2504 | 0.2504 | 0.2301 | 9000 |
| 1723498200 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 0 |
| 1723239000 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 0 |
| 1723152600 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 0 |
| 1723066200 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 0 |
| 1722979800 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 5500 |
| 1722893340 | 0.2105 | -0.00295 | -1.38 | 0.2105 | 0.2105 | 0.2105 | 10650 |
| 1722634020 | 0.21345 | 0 | 0.00 | 0.21345 | 0.21345 | 0.21345 | 0 |
| 1722547620 | 0.21345 | -0.02485 | -10.43 | 0.21345 | 0.21345 | 0.21345 | 600 |
| 1722460980 | 0.2383 | 0 | 0.00 | 0.2383 | 0.2383 | 0.2383 | 0 |
| 1722374580 | 0.2383 | 0 | 0.00 | 0.2383 | 0.2383 | 0.2383 | 0 |
| 1722288180 | 0.2383 | 0.0107 | 4.70 | 0.2383 | 0.2383 | 0.2383 | 6000 |
| 1722028800 | 0.2276 | 0 | 0.00 | 0.2276 | 0.2276 | 0.2276 | 0 |
| 1721942400 | 0.2276 | -0.0361 | -13.69 | 0.23624 | 0.23624 | 0.2276 | 36000 |
| 1721856480 | 0.2637 | 0.01105 | 4.37 | 0.2637 | 0.2637 | 0.2637 | 8500 |
| 1721770140 | 0.25265 | -0.02057 | -7.53 | 0.2637 | 0.2637 | 0.2498 | 46400 |
| 1721683740 | 0.27322 | 0.00122 | 0.45 | 0.27322 | 0.27322 | 0.27322 | 1000 |
| 1721424360 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1721337960 | 0.272 | -0.048 | -15.00 | 0.272 | 0.272 | 0.272 | 2500 |
| 1721251320 | 0.32 | -0.03 | -8.57 | 0.358 | 0.358 | 0.32 | 5101 |
| 1721164920 | 0.35 | -0.0011 | -0.31 | 0.3522 | 0.3522 | 0.35 | 41000 |
| 1721078940 | 0.3511 | -0.00358 | -1.01 | 0.3762 | 0.3762 | 0.32 | 43229 |
| 1720819200 | 0.35468 | 0.06898 | 24.14 | 0.3239 | 0.36 | 0.3239 | 8300 |
| 1720733280 | 0.2857 | 0 | 0.00 | 0.2857 | 0.2857 | 0.2857 | 0 |
| 1720646880 | 0.2857 | -0.0131 | -4.38 | 0.25 | 0.2857 | 0.25 | 11300 |
| 1720560000 | 0.2988 | 0 | 0.00 | 0.2988 | 0.2988 | 0.2988 | 0 |
| 1720473600 | 0.2988 | 0.0488 | 19.52 | 0.315661 | 0.315661 | 0.2988 | 1670 |
| 1720214940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720042140 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719955740 | 0.25 | -0.0373 | -12.98 | 0.29 | 0.29548 | 0.25 | 21600 |
| 1719869220 | 0.2873 | 0 | 0.00 | 0.2873 | 0.2873 | 0.2873 | 0 |
| 1719610020 | 0.2873 | 0.0123 | 4.47 | 0.2403 | 0.3012 | 0.2403 | 12750 |
| 1719523200 | 0.275 | 0.0498 | 22.11 | 0.27 | 0.275 | 0.27 | 84000 |
| 1719437040 | 0.2252 | -0.0153 | -6.36 | 0.2653 | 0.2653 | 0.2252 | 98450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
