Avicanna Inc Historical Data - AVCN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Avicanna Inc (AVCN)
Avicanna Inc (AVCN) Historical

Avicanna Inc (AVCN)

0.375

0.00

(0.00%)

Closed March 11 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.065	20.9677419355	0.31	0.375	0.28	300346	0.34099719	CS
4	0.095	33.9285714286	0.28	0.375	0.23	280994	0.2885796	CS
12	0.025	7.14285714286	0.35	0.375	0.23	163408	0.2928042	CS
26	0.035	10.2941176471	0.34	0.415	0.23	161224	0.31125938	CS
52	-0.11	-22.6804123711	0.485	0.6	0.2	150737	0.33539114	CS
156	0.015	4.16666666667	0.36	0.6	0.16	106775	0.33832021	CS
260	-0.695	-64.953271028	1.07	2	0.16	81298	0.50292826	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642800	0.375	0.005	1.35	0.375	0.375	0.34	131405
1741387200	0.37	0.0250001	7.25	0.3449999	0.375	0.34	140207
1741300800	0.3449999	0.0649999	23.21	0.29	0.355	0.29	1001910
1741214400	0.28	-0.01	-3.45	0.28	0.3	0.28	90707
1741128000	0.29	0.0050001	1.75	0.31	0.31	0.28	137500
1741041600	0.2849999	-0.03	-9.52	0.32	0.32	0.2849999	26500
1740782400	0.315	-0.005	-1.56	0.305	0.32	0.305	199780
1740696000	0.32	0.05	18.52	0.26	0.32	0.26	583376
1740609600	0.27	0.01	3.85	0.27	0.28	0.26	74551
1740523200	0.26	-0.02	-7.14	0.275	0.275	0.26	103745
1740436800	0.28	0.015	5.66	0.275	0.2849999	0.27	85129
1740177600	0.265	0.01	3.92	0.26	0.28	0.26	136616
1740091200	0.255	-0.005	-1.92	0.255	0.275	0.255	219800
1740004800	0.26	0	0.00	0.26	0.275	0.255	515500
1739918400	0.26	0.02	8.33	0.25	0.275	0.245	320591
1739572800	0.24	-0.02	-7.69	0.26	0.26	0.235	579000
1739486400	0.26	0.01	4.00	0.25	0.275	0.23	376806
1739400000	0.25	0	0.00	0.27	0.27	0.245	191700
1739313600	0.25	-0.005	-1.96	0.28	0.28	0.25	424066
1739227200	0.255	-0.01	-3.77	0.27	0.27	0.25	114305
1738968000	0.265	-0.025	-8.62	0.27	0.2849999	0.255	97500
1738881600	0.29	0.015	5.45	0.27	0.29	0.27	72500
1738795200	0.275	0.005	1.85	0.26	0.275	0.255	39500
1738708800	0.27	0	0.00	0.27	0.27	0.27	1500
1738622400	0.27	0.01	3.85	0.26	0.27	0.26	21301
1738363200	0.26	-0.02	-7.14	0.275	0.275	0.255	190850
1738276800	0.28	0.015	5.66	0.265	0.28	0.265	25512
1738190400	0.265	-0.005	-1.85	0.27	0.27	0.255	110102
1738104000	0.27	-0.01	-3.57	0.27	0.275	0.26	41700
1738017600	0.28	0	0.00	0.265	0.28	0.265	95500
1737758400	0.28	-0.03	-9.68	0.31	0.31	0.275	303690
1737672000	0.31	0.015	5.08	0.3	0.31	0.3	167600
1737585600	0.295	0	0.00	0.28	0.31	0.28	547500
1737499200	0.295	-0.015	-4.84	0.315	0.315	0.28	369961
1737412800	0.31	-0.005	-1.59	0.33	0.355	0.31	482915
1737153600	0.315	0	0.00	0.325	0.325	0.305	37132
1737067200	0.315	-0.015	-4.55	0.34	0.3449999	0.305	330500
1736980800	0.33	-0.01	-2.94	0.33	0.33	0.33	500
1736894400	0.34	0	0.00	0.335	0.34	0.33	7500
1736808000	0.34	0	0.00	0.32	0.34	0.32	49228
1736548800	0.34	0	0.00	0.34	0.34	0.34	6000
1736462400	0.34	0.005	1.49	0.325	0.34	0.32	32852
1736376000	0.335	-0.005	-1.47	0.36	0.36	0.335	9500
1736289600	0.34	0.01	3.03	0.34	0.35	0.34	127000
1736203200	0.33	0.01	3.13	0.32	0.34	0.32	96300
1735944000	0.32	0	0.00	0.32	0.32	0.305	50000
1735857600	0.32	0.015	4.92	0.305	0.32	0.305	11500
1735684800	0.305	0.005	1.67	0.305	0.35	0.3	205500
1735598400	0.3	-0.03	-9.09	0.33	0.335	0.3	10500
1735339200	0.33	0.01	3.13	0.33	0.33	0.315	16150
1735069200	0.32	0	0.00	0.32	0.32	0.32	2500
1734993600	0.32	-0.005	-1.54	0.335	0.335	0.32	9610
1734734400	0.325	-0.015	-4.41	0.325	0.325	0.325	500
1734648000	0.34	0	0.00	0.3	0.34	0.3	24000
1734561600	0.34	0.005	1.49	0.33	0.34	0.315	33500
1734475200	0.335	0.015	4.69	0.35	0.35	0.2849999	69750
1734388800	0.32	-0.05	-13.51	0.365	0.365	0.32	42026
1734129600	0.37	-0.025	-6.33	0.355	0.38	0.355	22200
1734043200	0.395	0.015	3.95	0.38	0.4099999	0.38	219136
1733956800	0.38	0.03	8.57	0.35	0.4	0.35	142802

Delayed Upgrade Clock

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