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 (%)
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%)
Nov 01, 2022 0.2260 0.2260 0.2260 0.2260 3,000 +0.00(+0.00%)
Oct 31, 2022 0.2270 0.2270 0.2260 0.2260 23,500 +0.02(+7.62%)
Oct 28, 2022 0.2166 0.2166 0.2100 0.2100 2,000 -0.01(-4.98%)
Oct 27, 2022 0.2320 0.2320 0.2210 0.2210 19,540 +0.01(+6.51%)
Oct 26, 2022 0.2075 0.2075 0.2075 0.2075 500 +0.01(+2.62%)
Oct 24, 2022 0.2022 0 -0.02(-10.81%)
Oct 21, 2022 0.2255 0.2267 0.2255 0.2267 4,500 +0.02(+11.13%)
Oct 20, 2022 0.2040 0.2040 0.2040 0.2040 500 -0.02(-8.93%)
Oct 19, 2022 0.2210 0.2240 0.2210 0.2240 10,500 +0.01(+2.28%)
Oct 18, 2022 0.2220 0.2244 0.2190 0.2190 33,200 +0.00(+0.78%)
Oct 17, 2022 0.2110 0.2180 0.2110 0.2173 26,000 +0.01(+2.94%)
Oct 14, 2022 0.2111 0.2111 0.2111 0.2111 2,533 -0.01(-4.95%)
Oct 10, 2022 0.2221 0 -0.01(-5.45%)
Oct 07, 2022 0.2376 0.2376 0.2336 0.2349 13,100 +0.00(+0.43%)
Oct 04, 2022 0.2339 0 +0.02(+11.22%)
Sep 29, 2022 0.2103 95 -0.05(-17.69%)
Sep 28, 2022 0.2552 0.2555 0.2552 0.2555 650 +0.04(+20.18%)
Sep 26, 2022 0.2126 0 -0.04(-15.90%)
Sep 22, 2022 0.2528 0 -0.05(-15.51%)
Sep 19, 2022 0.2992 100 +0.05(+19.01%)
Sep 13, 2022 0.2514 0 +0.01(+3.63%)
Sep 08, 2022 0.2426 0 -0.03(-11.27%)
Sep 07, 2022 0.2786 0.2786 0.2532 0.2734 24,285 -0.06(-17.03%)
Sep 06, 2022 0.3295 0.3295 0.3295 0.3295 15,035 +0.00(+0.00%)
Sep 02, 2022 0.3295 0.3295 0.3295 0.3295 5,000 +0.05(+18.95%)
Sep 01, 2022 0.2920 0.2920 0.2770 0.2770 30,000 -0.02(-7.36%)
Aug 31, 2022 0.2991 0.2991 0.2990 0.2990 475 +0.02(+6.90%)
Aug 30, 2022 0.3042 0.3042 0.2797 0.2797 3,300 -0.03(-10.12%)
Aug 29, 2022 0.2857 0.3217 0.2839 0.3112 67,026 +0.06(+24.18%)
Aug 26, 2022 0.2506 0.2843 0.2506 0.2506 1,500 -0.04(-14.12%)
Aug 25, 2022 0.2342 0.2918 0.2342 0.2918 20,600 +0.05(+20.08%)
Aug 24, 2022 0.2240 0.2600 0.2142 0.2430 17,365 +0.02(+8.48%)
Aug 23, 2022 0.2380 0.2380 0.2166 0.2240 34,505 -0.01(-5.88%)
Aug 22, 2022 0.2408 0.2512 0.2350 0.2380 6,558 -0.02(-7.75%)
Aug 19, 2022 0.2820 0.2820 0.2580 0.2580 31,900 -0.02(-8.51%)
Aug 18, 2022 0.2874 0.2874 0.2820 0.2820 200 -0.00(-1.64%)
Aug 17, 2022 0.2430 0.3084 0.2430 0.2867 8,200 -0.01(-3.47%)
Aug 16, 2022 0.2900 0.3333 0.2887 0.2970 44,184 +0.02(+8.04%)
Aug 15, 2022 0.2646 0.2860 0.2646 0.2749 5,900 +0.05(+24.39%)
Aug 12, 2022 0.2825 0.2860 0.2210 0.2210 23,900 -0.07(-23.79%)
Aug 11, 2022 0.2955 0.3000 0.2835 0.2900 14,800 +0.00(+0.07%)
Aug 10, 2022 0.2960 0.2979 0.2537 0.2898 6,796 +0.00(+0.66%)
Aug 09, 2022 0.2888 0.2888 0.2800 0.2879 3,179 +0.01(+3.56%)
Aug 08, 2022 0.2659 0.2937 0.2659 0.2780 52,650 -0.00(-1.10%)
Aug 05, 2022 0.2811 0.2811 0.2811 0.2811 500 +0.00(+0.79%)
Aug 04, 2022 0.2995 0.2995 0.2789 0.2789 2,600 -0.00(-0.75%)
Aug 03, 2022 0.2810 0.2810 0.2810 0.2810 25,000 -0.01(-3.60%)
Aug 02, 2022 0.2667 0.2915 0.2613 0.2915 50,800 +0.02(+7.41%)
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.