Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Avicanna Inc (OP: AVCNF )

0.1746 -0.0048 (-2.68%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 7, 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 (%)
Oct 30, 2023 0.3008 70 +0.03(+10.06%)
Oct 27, 2023 0.3165 0.3165 0.2733 0.2733 1,905 -0.03(-11.01%)
Oct 23, 2023 0.3071 0 -0.03(-8.93%)
Oct 19, 2023 0.3372 0 -0.01(-3.66%)
Oct 18, 2023 0.3500 0.3500 0.3500 0.3500 17,700 -0.06(-13.71%)
Oct 16, 2023 0.4056 35 +0.02(+6.21%)
Oct 13, 2023 0.3819 0.3819 0.3819 0.3819 1,472 +0.01(+3.66%)
Oct 12, 2023 0.3684 0.3684 0.3684 0.3684 100 +0.00(+1.21%)
Oct 11, 2023 0.3640 0.3640 0.3640 0.3640 13,000 -0.00(-0.95%)
Oct 10, 2023 0.3787 0.3900 0.3520 0.3675 102,600 -0.01(-3.29%)
Oct 09, 2023 0.3500 0.4483 0.3500 0.3800 95,340 +0.03(+8.57%)
Oct 06, 2023 0.3500 0.3500 0.3500 0.3500 59,000 +0.02(+5.61%)
Oct 04, 2023 0.3314 15 +0.01(+4.54%)
Oct 03, 2023 0.3135 0.3320 0.3135 0.3170 3,406 -0.02(-5.20%)
Oct 02, 2023 0.3549 0.3549 0.3344 0.3344 622 -0.00(-0.92%)
Sep 27, 2023 0.3375 128,000 -0.02(-6.48%)
Sep 22, 2023 0.3609 0 +0.02(+4.49%)
Sep 21, 2023 0.3750 0.3880 0.3454 0.3454 8,201 +0.00(+1.20%)
Sep 20, 2023 0.3428 0.3576 0.3413 0.3413 27,999 -0.01(-2.60%)
Sep 19, 2023 0.3764 0.3764 0.3458 0.3504 3,789 +0.01(+1.68%)
Sep 18, 2023 0.3446 0.3446 0.3446 0.3446 3,500 +0.02(+5.54%)
Sep 15, 2023 0.3009 0.3265 0.3009 0.3265 10,400 +0.02(+7.65%)
Sep 12, 2023 0.3033 0 -0.00(-0.07%)
Sep 08, 2023 0.3035 200 -0.02(-4.98%)
Sep 07, 2023 0.3194 0.3194 0.3194 0.3194 7,900 +0.04(+14.07%)
Sep 06, 2023 0.2800 0.2800 0.2800 0.2800 100 -0.02(-6.51%)
Sep 05, 2023 0.2995 0.2995 0.2995 0.2995 2,500 -0.01(-4.16%)
Sep 01, 2023 0.3125 0.3125 0.3098 0.3125 9,200 +0.01(+2.12%)
Aug 31, 2023 0.2802 0.3127 0.2802 0.3060 9,850 -0.04(-10.26%)
Aug 29, 2023 0.3410 0 +0.05(+17.34%)
Aug 28, 2023 0.2906 0.2906 0.2906 0.2906 9,563 +0.02(+5.44%)
Aug 25, 2023 0.2756 0.2756 0.2756 0.2756 1,000 +0.04(+19.05%)
Aug 23, 2023 0.2315 7,620 -0.01(-3.54%)
Aug 22, 2023 0.2400 0.2400 0.2400 0.2400 100 -0.00(-1.32%)
Aug 17, 2023 0.2432 0 +0.05(+25.62%)
Aug 16, 2023 0.1936 0.1936 0.1936 0.1936 990 +0.01(+3.97%)
Aug 11, 2023 0.1862 10 +0.00(+0.00%)
Aug 10, 2023 0.1862 0.1862 0.1862 0.1862 4,500 -0.01(-7.18%)
Aug 08, 2023 0.2006 1,500 -0.05(-20.11%)
Aug 07, 2023 0.2511 0.2511 0.2511 0.2511 230 +0.05(+23.82%)
Aug 04, 2023 0.2051 0.2119 0.2028 0.2028 1,169 -0.02(-9.14%)
Aug 02, 2023 0.2232 25 +0.00(+0.00%)
Jul 31, 2023 0.2232 1 -0.01(-5.42%)
Jul 25, 2023 0.2360 5 +0.01(+5.45%)
Jul 19, 2023 0.2238 0 +0.01(+2.43%)
Jul 18, 2023 0.2185 0.2185 0.2185 0.2185 2,500 -0.02(-7.88%)
Jul 14, 2023 0.2372 280 +0.01(+3.36%)
Jul 10, 2023 0.2295 1 -0.01(-6.02%)
Jul 05, 2023 0.2442 1,000 +0.02(+7.58%)
Jun 28, 2023 0.2270 0 -0.01(-5.22%)
Jun 26, 2023 0.2395 4 +0.03(+15.70%)
Jun 23, 2023 0.2070 0.2070 0.2070 0.2070 500 -0.02(-7.80%)
Jun 22, 2023 0.2245 0.2245 0.2245 0.2245 5,000 -0.01(-4.91%)
Jun 21, 2023 0.2361 0.2361 0.2361 0.2361 250 +0.03(+15.79%)
Jun 20, 2023 0.2039 0.2039 0.2039 0.2039 322 -0.00(-1.59%)
Jun 14, 2023 0.2072 1,900 -0.03(-11.94%)
Jun 13, 2023 0.2360 0.2360 0.2310 0.2353 5,050 +0.03(+13.45%)
Jun 07, 2023 0.2074 0 -0.02(-10.14%)
Jun 06, 2023 0.2308 0.2308 0.2308 0.2308 500 -0.01(-3.83%)
Jun 05, 2023 0.2500 0.2500 0.2400 0.2400 2,580 -0.04(-13.42%)
May 26, 2023 0.2772 0 +0.02(+9.52%)
May 24, 2023 0.2531 0 -0.05(-16.36%)
May 18, 2023 0.3026 0 +0.03(+9.56%)
May 17, 2023 0.3000 0.3000 0.2762 0.2762 750 -0.05(-14.65%)
May 11, 2023 0.3236 0 -0.01(-1.94%)
May 10, 2023 0.3300 0.3300 0.3300 0.3300 575 -0.02(-5.66%)
May 08, 2023 0.3498 0 +0.10(+39.92%)
Apr 28, 2023 0.2500 0 +0.00(+0.00%)
Apr 27, 2023 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-2.50%)
Apr 26, 2023 0.2564 0.2564 0.2564 0.2564 1,000 -0.02(-6.76%)
Apr 24, 2023 0.2750 0 -0.00(-1.26%)
Apr 20, 2023 0.2785 0 -0.02(-5.94%)
Apr 18, 2023 0.2961 0 -0.01(-2.69%)
Apr 17, 2023 0.3043 0.3043 0.3043 0.3043 250 +0.00(+1.60%)
Apr 14, 2023 0.2995 0.2995 0.2995 0.2995 250 +0.02(+7.54%)
Apr 13, 2023 0.2999 0.3000 0.2785 0.2785 3,700 -0.05(-13.96%)
Apr 11, 2023 0.3237 10 +0.01(+4.42%)
Apr 10, 2023 0.3498 0.3498 0.3090 0.3100 13,421 +0.01(+3.68%)
Apr 06, 2023 0.2990 0.2990 0.2990 0.2990 5,858 -0.01(-3.80%)
Apr 03, 2023 0.3108 4 +0.00(+1.37%)
Mar 31, 2023 0.3141 0.3141 0.3049 0.3066 672 -0.01(-1.89%)
Mar 30, 2023 0.3498 0.3498 0.3102 0.3125 5,368 +0.01(+1.86%)
Mar 29, 2023 0.3263 0.3263 0.3068 0.3068 2,449 -0.02(-6.75%)
Mar 28, 2023 0.3180 0.3325 0.3180 0.3290 101,443 +0.05(+19.81%)
Mar 24, 2023 0.2746 0 +0.01(+2.12%)
Mar 23, 2023 0.2700 0.2700 0.2689 0.2689 709 +0.01(+2.05%)
Mar 22, 2023 0.2796 0.2796 0.2573 0.2635 7,732 -0.02(-7.67%)
Mar 21, 2023 0.2775 0.2854 0.2775 0.2854 23,520 +0.02(+5.70%)
Mar 20, 2023 0.2794 0.2794 0.2700 0.2700 2,000 -0.00(-0.11%)
Mar 16, 2023 0.2703 0 -0.01(-2.49%)
Mar 15, 2023 0.2677 0.2828 0.2660 0.2772 8,310 -0.01(-4.18%)
Mar 13, 2023 0.2893 0 +0.02(+6.83%)
Mar 09, 2023 0.2708 0 +0.00(+1.61%)
Mar 07, 2023 0.2665 0 -0.01(-4.10%)
Mar 06, 2023 0.2795 0.2795 0.2778 0.2779 24,300 +0.01(+3.69%)
Mar 02, 2023 0.2680 0 +0.00(+1.36%)
Mar 01, 2023 0.2644 0.2644 0.2644 0.2644 2,500 -0.04(-12.19%)
Feb 28, 2023 0.2761 0.3011 0.2761 0.3011 23,487 +0.02(+7.88%)
Feb 24, 2023 0.2791 40 -0.01(-2.99%)
Feb 23, 2023 0.2644 0.2877 0.2644 0.2877 500 -0.00(-1.37%)
Feb 22, 2023 0.2917 0.2917 0.2917 0.2917 500 -0.02(-7.10%)
Feb 17, 2023 0.3140 0 -0.00(-0.16%)
Feb 16, 2023 0.3145 0.3145 0.3145 0.3145 1,160 +0.00(+0.00%)
Feb 15, 2023 0.3126 0.3145 0.3076 0.3145 18,500 +0.01(+3.52%)
Feb 14, 2023 0.3038 0.3038 0.3038 0.3038 100 -0.01(-3.83%)
Feb 13, 2023 0.3106 0.3159 0.3106 0.3159 51,100 +0.01(+3.91%)
Feb 09, 2023 0.3040 25 +0.00(+1.33%)
Feb 06, 2023 0.3000 0 -0.02(-6.28%)
Feb 03, 2023 0.3201 0.3201 0.3201 0.3201 1,500 +0.03(+10.80%)
Feb 02, 2023 0.2889 0.2889 0.2889 0.2889 500 -0.02(-7.70%)
Feb 01, 2023 0.3200 0.3200 0.3130 0.3130 4,700 -0.00(-0.10%)
Jan 31, 2023 0.3128 0.3133 0.3128 0.3133 12,315 +0.01(+4.40%)
Jan 30, 2023 0.3001 0.3001 0.3001 0.3001 766 +0.00(+1.25%)
Jan 27, 2023 0.2964 0.2964 0.2964 0.2964 9,900 +0.00(+1.44%)
Jan 26, 2023 0.2922 0.2922 0.2922 0.2922 2,075 -0.01(-2.18%)
Jan 25, 2023 0.2987 0.3091 0.2987 0.2987 8,000 +0.01(+4.92%)
Jan 19, 2023 0.2847 0 -0.07(-19.39%)
Jan 17, 2023 0.3532 0 -0.02(-4.46%)
Jan 13, 2023 0.3605 0.3697 0.3600 0.3697 1,350 +0.04(+12.61%)
Jan 11, 2023 0.3283 0 -0.03(-8.78%)
Jan 10, 2023 0.3599 0.3599 0.3599 0.3599 200 -0.04(-10.00%)
Jan 06, 2023 0.3999 700 +0.05(+14.22%)
Jan 05, 2023 0.3500 0.3506 0.3500 0.3501 32,300 +0.01(+2.97%)
Jan 03, 2023 0.3400 0 +0.10(+41.14%)
Dec 23, 2022 0.2409 0 -0.02(-7.02%)
Dec 22, 2022 0.2591 0.2591 0.2591 0.2591 690 +0.00(+1.17%)
Dec 21, 2022 0.2532 0.2561 0.2532 0.2561 1,763 -0.03(-11.75%)
Dec 20, 2022 0.2699 0.2902 0.2699 0.2902 1,565 +0.02(+9.30%)
Dec 15, 2022 0.2655 0 +0.02(+6.12%)
Dec 14, 2022 0.2502 0.2933 0.2502 0.2502 21,079 -0.03(-9.35%)
Dec 12, 2022 0.2760 50 -0.03(-10.97%)
Dec 09, 2022 0.2800 0.3100 0.2693 0.3100 15,700 +0.04(+14.26%)
Dec 07, 2022 0.2713 0 -0.01(-4.00%)
Dec 06, 2022 0.2826 0.2826 0.2826 0.2826 4,655 +0.01(+4.28%)
Dec 05, 2022 0.2548 0.2710 0.2548 0.2710 57,080 +0.02(+9.27%)
Dec 02, 2022 0.2345 0.2480 0.2345 0.2480 2,535 +0.01(+2.69%)
Dec 01, 2022 0.2448 0.2448 0.2415 0.2415 33,380 +0.00(+0.46%)
Nov 30, 2022 0.2461 0.2461 0.2400 0.2404 4,650 +0.02(+7.37%)
Nov 28, 2022 0.2239 20,000 -0.01(-3.07%)
Nov 23, 2022 0.2310 0 +0.01(+5.34%)
Nov 21, 2022 0.2193 0 -0.02(-7.47%)
Nov 14, 2022 0.2370 0 +0.01(+2.29%)
Nov 11, 2022 0.2317 0.2317 0.2317 0.2317 5,000 +0.01(+3.02%)
Nov 10, 2022 0.2249 0.2249 0.2249 0.2249 16,500 +0.00(+2.18%)
Nov 09, 2022 0.2201 0.2201 0.2201 0.2201 7,530 +0.04(+21.07%)
Nov 07, 2022 0.1818 0 +0.00(+0.00%)
Nov 04, 2022 0.1818 0.1818 0.1818 0.1818 150 -0.04(-17.10%)
Nov 03, 2022 0.2136 0.2193 0.2116 0.2193 8,200 +0.01(+2.67%)
Nov 02, 2022 0.2197 0.2197 0.2136 0.2136 18,000 -0.01(-5.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.