ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,634.61
1.15%
US Tech 100
19,202.80
1.10%
Dow Jones
41,175.08
1.14%
Brent Oil
78.375
0.00%
Bitcoin
64,076.83
-0.14%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Auxly Cannabis Group Inc (3KF)

  7. Auxly Cannabis Group Inc (3KF) Historical

3KF Auxly Cannabis Group Inc

0.0304
0.0014 (4.83%)
Aug 23 2024 - Closed
Realtime Data

3KF Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 23 2024 0.0348 0.0096 38.09% 0.0262 0.0348 0.0262 98,184
Aug 22 2024 0.0252 0.0002 0.80% 0.028 0.028 0.0252 42,000
Aug 21 2024 0.025 -0.0008 -3.10% 0.0278 0.0278 0.025 31,035
Aug 20 2024 0.0258 -0.0024 -8.51% 0.0298 0.0298 0.0258 68,884
Aug 19 2024 0.0282 -0.0016 -5.37% 0.0282 0.0282 0.0282 72,566
Aug 16 2024 0.0298 -0.0032 -9.70% 0.0284 0.0298 0.0282 116,000
Aug 15 2024 0.033 0.0058 21.32% 0.029 0.033 0.0252 477,774
Aug 14 2024 0.0272 0.0022 8.80% 0.0288 0.029 0.0272 185,586
Aug 13 2024 0.025 -0.0018 -6.72% 0.0248 0.025 0.0248 82,315
Aug 12 2024 0.0268 0.0042 18.58% 0.0226 0.027 0.022 280,816
Aug 09 2024 0.0226 0.00 0.00% 0.0226 0.0226 0.0226 50
Aug 08 2024 0.0226 0.00 0.00% 0.0226 0.0226 0.0226 0.00
Aug 07 2024 0.0226 -0.0016 -6.61% 0.0226 0.0226 0.0226 800
Aug 06 2024 0.0242 0.0002 0.83% 0.0242 0.0242 0.0242 100,000
Aug 05 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Aug 02 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Aug 01 2024 0.024 0.0038 18.81% 0.0206 0.024 0.0206 115,295
Jul 31 2024 0.0202 0.0008 4.12% 0.0202 0.0202 0.0202 5,000
Jul 30 2024 0.0194 -0.0006 -3.00% 0.0194 0.0194 0.0194 20,000
Jul 29 2024 0.02 -0.0024 -10.71% 0.0206 0.0206 0.02 29,750
Jul 26 2024 0.0224 -0.0024 -9.68% 0.0248 0.0248 0.0224 189,000
Jul 25 2024 0.0248 0.00 0.00% 0.0248 0.0248 0.0248 4,850
Jul 24 2024 0.0248 0.00 0.00% 0.0248 0.0248 0.0248 0.00
Jul 23 2024 0.0248 0.00 0.00% 0.0248 0.0248 0.0248 0.00
Jul 22 2024 0.0248 0.0052 26.53% 0.023 0.0248 0.0226 25,423
Jul 19 2024 0.0196 -0.0032 -14.04% 0.024 0.024 0.0196 16,650
Jul 18 2024 0.0228 0.0032 16.33% 0.0196 0.0228 0.0196 2,610
Jul 17 2024 0.0196 -0.0048 -19.67% 0.0194 0.0228 0.0194 26,411
Jul 16 2024 0.0244 0.005 25.77% 0.0194 0.0244 0.0194 10,001
Jul 15 2024 0.0194 -0.0044 -18.49% 0.0244 0.0244 0.0194 1,484
Jul 12 2024 0.0238 0.0026 12.26% 0.0236 0.0238 0.0204 75,064
Jul 11 2024 0.0212 0.001 4.95% 0.02 0.0212 0.02 23,375
Jul 10 2024 0.0202 0.00 0.00% 0.0202 0.0202 0.0202 34,540
Jul 09 2024 0.0202 0.003 17.44% 0.02 0.0202 0.02 5,421
Jul 08 2024 0.0172 -0.004 -18.87% 0.0172 0.0172 0.0172 15,500
Jul 05 2024 0.0212 0.00 0.00% 0.0212 0.0212 0.0172 49,440
Jul 04 2024 0.0212 0.0012 6.00% 0.0172 0.0212 0.0172 117,850
Jul 03 2024 0.02 0.0018 9.89% 0.02 0.02 0.02 5,400
Jul 02 2024 0.0182 0.00 0.00% 0.0182 0.0182 0.0182 0.00
Jul 01 2024 0.0182 -0.0016 -8.08% 0.0212 0.0212 0.0164 43,670
Jun 28 2024 0.0198 0.0018 10.00% 0.0198 0.0198 0.0198 30,000
Jun 27 2024 0.018 -0.0002 -1.10% 0.0182 0.0182 0.018 75,540
Jun 26 2024 0.0182 0.00 0.00% 0.0182 0.0214 0.0182 53,617
Jun 25 2024 0.0182 0.00 0.00% 0.0182 0.0182 0.0182 0.00
Jun 24 2024 0.0182 -0.0032 -14.95% 0.0182 0.019 0.0182 39,232
Jun 21 2024 0.0214 0.0012 5.94% 0.02 0.0264 0.0152 248,405
Jun 20 2024 0.0202 -0.0044 -17.89% 0.0202 0.0202 0.0202 6,081
Jun 19 2024 0.0246 0.0044 21.78% 0.0202 0.0246 0.0202 12,807
Jun 18 2024 0.0202 -0.0044 -17.89% 0.0202 0.0202 0.0202 16,851
Jun 17 2024 0.0246 0.0044 21.78% 0.0202 0.0246 0.0146 86,931
Jun 14 2024 0.0202 0.00 0.00% 0.0202 0.0202 0.0202 4,321
Jun 13 2024 0.0202 0.00 0.00% 0.0244 0.0244 0.0202 14,140
Jun 12 2024 0.0202 -0.0044 -17.89% 0.0246 0.0246 0.0202 22,700
Jun 11 2024 0.0246 0.00 0.00% 0.0246 0.0246 0.0246 35,000
Jun 10 2024 0.0246 0.0016 6.96% 0.0206 0.0246 0.0206 29,308
Jun 07 2024 0.023 -0.0014 -5.74% 0.0276 0.0276 0.023 154,462
Jun 06 2024 0.0244 -0.0004 -1.61% 0.024 0.0244 0.0232 70,500
Jun 05 2024 0.0248 0.0008 3.33% 0.0248 0.0248 0.0248 67,500
Jun 04 2024 0.024 -0.0004 -1.64% 0.0242 0.0274 0.024 111,421
Jun 03 2024 0.0244 0.0014 6.09% 0.023 0.0256 0.023 74,200
May 31 2024 0.023 -0.004 -14.81% 0.027 0.0278 0.023 85,782
May 30 2024 0.027 -0.002 -6.90% 0.0228 0.027 0.0228 71,535
May 29 2024 0.029 -0.001 -3.33% 0.03 0.03 0.0262 67,520
May 28 2024 0.03 -0.0002 -0.66% 0.0298 0.03 0.0292 189,997
May 27 2024 0.0302 -0.001 -3.21% 0.037 0.037 0.0302 107,100

Your Recent History

TG
3KF
Auxly Cannabis
NYSE
DTF
DTF Tax free Income 2028...
BIT
NSCIT7310112
Republic of Poland
BITMOT
904815
Afdb Tf 6,5% Ot24 Zar
TSX
EDGE.U
Evolve Innovation
ASX
EMCOA
Everest Metals
BIT
P1JUH5
BNP Paribas Issuance
BITMOT
894790
Aiib Tf 4,5% Fb26 Idr
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved