Dark

AVCNF
AVICANNA INC
stock OTC

EOD

Aug 4, 2025

0.2094USD+4.283%(+0.0086)14,605

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-04	0.192400	0.209400	0.180000	0.209400	+4.283%	14,605	0.000%
2025-07-31	0.200800	0.200800	0.200800	0.200800	+4.802%	1,310	+4.283%
2025-07-29	0.197300	0.197300	0.191600	0.191600	-7.929%	511	+9.290%
2025-07-28	0.209200	0.212900	0.208100	0.208100	-5.409%	25,050	+0.625%
2025-07-25	0.201000	0.220000	0.199950	0.220000	+7.606%	213,914	-4.818%
2025-07-24	0.200000	0.204450	0.188300	0.204450	+2.584%	242,300	+2.421%
2025-07-23	0.199300	0.199300	0.199300	0.199300	-0.350%	30,500	+5.068%
2025-07-22	0.200000	0.200000	0.200000	0.200000	+0.705%	2,500	+4.700%
2025-07-21	0.193000	0.198600	0.183400	0.198600	+4.636%	308,800	+5.438%
2025-07-18	0.189800	0.189800	0.189800	0.189800	+0.179%	30,510	+10.327%
2025-07-17	0.185500	0.190300	0.175360	0.189460	+5.844%	131,500	+10.525%
2025-07-15	0.179000	0.179000	0.179000	0.179000	+1.302%	28,000	+16.983%
2025-07-14	0.186660	0.191200	0.176700	0.176700	-0.897%	33,600	+18.506%
2025-07-11	0.188700	0.191300	0.176200	0.178300	-6.893%	152,550	+17.443%
2025-07-10	0.197600	0.200000	0.182300	0.191500	-3.526%	180,672	+9.347%
2025-07-09	0.203100	0.203100	0.188100	0.198500	+6.286%	52,500	+5.491%
2025-07-08	0.187900	0.187900	0.186760	0.186760	+0.842%	20,500	+12.123%
2025-07-07	0.190000	0.193900	0.185200	0.185200	-6.935%	102,926	+13.067%
2025-07-03	0.199000	0.199000	0.199000	0.199000	-2.211%	21,000	+5.226%
2025-07-02	0.195300	0.203500	0.195300	0.203500	+0.325%	23,270	+2.899%
2025-07-01	0.223400	0.223400	0.202840	0.202840	+2.186%	2,900	+3.234%
2025-06-30	0.198200	0.198500	0.198200	0.198500	+0.151%	12,000	+5.491%
2025-06-27	0.190000	0.198200	0.190000	0.198200	+4.316%	53,475	+5.651%
2025-06-26	0.193300	0.193300	0.190000	0.190000	-1.910%	3,026	+10.211%
2025-06-25	0.200000	0.200000	0.185100	0.193700	-2.122%	36,875	+8.105%
2025-06-24	0.201200	0.201200	0.187800	0.197900	+7.263%	52,500	+5.811%
2025-06-23	0.193100	0.197550	0.184500	0.184500	-2.895%	14,200	+13.496%
2025-06-20	0.181900	0.190600	0.181900	0.190000	+7.893%	33,730	+10.211%
2025-06-17	0.176100	0.176100	0.176100	0.176100	-4.811%	2,650	+18.910%
2025-06-16	0.218800	0.218800	0.179850	0.185000	+4.816%	126,710	+13.189%
2025-06-13	0.179550	0.191500	0.176500	0.176500	-8.169%	25,362	+18.640%
2025-06-12	0.202650	0.202650	0.192200	0.192200	+6.247%	11,604	+8.949%
2025-06-11	0.171200	0.183900	0.171200	0.180900	+2.319%	26,020	+15.755%
2025-06-10	0.176000	0.176800	0.176000	0.176800	-9.426%	28,500	+18.439%
2025-06-09	0.201000	0.201000	0.195200	0.195200	+16.886%	5,200	+7.275%
2025-06-06	0.167000	0.167000	0.167000	0.167000	-11.359%	7,000	+25.389%
2025-06-05	0.188400	0.188400	0.188400	0.188400	-0.842%	2,100	+11.146%
2025-06-03	0.184800	0.190000	0.184800	0.190000	-3.553%	22,550	+10.211%
2025-05-30	0.198000	0.200000	0.191000	0.197000	+2.073%	40,010	+6.294%
2025-05-29	0.193000	0.193000	0.193000	0.193000	+1.100%	21,500	+8.497%
2025-05-27	0.190900	0.190900	0.190900	0.190900	+0.094%	7,820	+9.691%
2025-05-23	0.214100	0.214100	0.190720	0.190720	-4.161%	4,165	+9.794%
2025-05-21	0.200000	0.218800	0.199000	0.199000	-0.500%	21,766	+5.226%
2025-05-20	0.203950	0.203950	0.200000	0.200000	-4.762%	10,050	+4.700%
2025-05-19	0.210000	0.210000	0.210000	0.210000	+2.115%	520	-0.286%
2025-05-16	0.189940	0.211100	0.189940	0.205650	+8.237%	38,000	+1.823%
2025-05-15	0.180000	0.200000	0.180000	0.190000	+12.260%	547,550	+10.211%
2025-05-14	0.175000	0.186500	0.169250	0.169250	-2.054%	39,590	+23.722%
2025-05-13	0.181900	0.181900	0.172800	0.172800	-4.000%	2,310	+21.181%
2025-05-09	0.180000	0.180000	0.180000	0.180000	+0.056%	25,000	+16.333%
2025-05-08	0.179000	0.185200	0.179000	0.179900	+0.503%	38,000	+16.398%
2025-05-06	0.181000	0.181000	0.179000	0.179000	-3.763%	29,600	+16.983%
2025-05-05	0.179000	0.186000	0.168900	0.186000	+5.802%	95,550	+12.581%
2025-05-02	0.175800	0.175800	0.175800	0.175800	+3.412%	3,300	+19.113%
2025-05-01	0.177700	0.177700	0.168700	0.170000	-15.549%	39,132	+23.176%
2025-04-30	0.172300	0.201300	0.171850	0.201300	+11.740%	58,335	+4.024%
2025-04-29	0.182600	0.182600	0.178900	0.180150	+5.877%	19,010	+16.236%
2025-04-28	0.163400	0.174000	0.163400	0.170150	-0.584%	28,475	+23.068%
2025-04-25	0.191600	0.191600	0.171150	0.171150	-12.231%	22,950	+22.349%
2025-04-24	0.185200	0.195000	0.175000	0.195000	+0.231%	97,000	+7.385%
2025-04-23	0.190000	0.198800	0.190000	0.194550	+6.837%	11,750	+7.633%
2025-04-22	0.185000	0.185000	0.182100	0.182100	+9.238%	2,334	+14.992%
2025-04-21	0.189300	0.201000	0.166700	0.166700	-4.140%	118,475	+25.615%
2025-04-17	0.164700	0.173900	0.164700	0.173900	-6.000%	26,381	+20.414%
2025-04-16	0.174800	0.185000	0.174800	0.185000	-2.683%	1,920	+13.189%
2025-04-15	0.218350	0.218350	0.174550	0.190100	-3.478%	61,100	+10.153%
2025-04-14	0.190950	0.212800	0.190950	0.196950	+23.790%	29,898	+6.321%
2025-04-11	0.158000	0.159100	0.154000	0.159100	+0.856%	72,600	+31.615%
2025-04-10	0.161000	0.164600	0.157000	0.157750	-7.206%	190,000	+32.742%
2025-04-09	0.162000	0.170000	0.162000	0.170000	+3.030%	153,600	+23.176%
2025-04-08	0.169500	0.169800	0.165000	0.165000	-2.540%	169,500	+26.909%
2025-04-07	0.115000	0.169600	0.115000	0.169300	+5.155%	261,000	+23.686%
2025-04-04	0.176000	0.176000	0.155000	0.161000	-8.523%	253,400	+30.062%
2025-04-03	0.176000	0.192000	0.176000	0.176000	-2.547%	4,160	+18.977%
2025-04-02	0.186000	0.186000	0.180000	0.180600	-6.182%	70,500	+15.947%
2025-04-01	0.213200	0.213200	0.190000	0.192500	-9.709%	29,500	+8.779%
2025-03-27	0.228300	0.228300	0.213200	0.213200	-0.837%	72,010	-1.782%
2025-03-26	0.230000	0.230000	0.215000	0.215000	-4.487%	36,068	-2.605%
2025-03-24	0.258958	0.258958	0.225100	0.225100	-7.137%	4,972	-6.975%
2025-03-21	0.242400	0.242400	0.242400	0.242400	+1.084%	9,500	-13.614%
2025-03-20	0.245100	0.245400	0.239800	0.239800	-4.080%	19,640	-12.677%
2025-03-19	0.250000	0.250000	0.250000	0.250000	-3.698%	8,500	-16.240%
2025-03-18	0.259500	0.259600	0.259500	0.259600	+3.840%	28,581	-19.337%
2025-03-17	0.250000	0.250000	0.250000	0.250000	+2.041%	5,500	-16.240%
2025-03-14	0.242500	0.251100	0.238250	0.245000	+1.031%	150,500	-14.531%
2025-03-13	0.245000	0.262450	0.242500	0.242500	-7.088%	91,250	-13.649%
2025-03-11	0.261000	0.265000	0.261000	0.261000	+6.531%	31,500	-19.770%
2025-03-10	0.245000	0.250000	0.245000	0.245000	-2.000%	81,500	-14.531%
2025-03-07	0.226350	0.250000	0.226350	0.250000	+4.167%	88,000	-16.240%
2025-03-06	0.212100	0.245500	0.212100	0.240000	+23.077%	656,300	-12.750%
2025-03-05	0.195000	0.206640	0.195000	0.195000	0.000%	4,820	+7.385%
2025-03-04	0.215400	0.215400	0.195000	0.195000	-8.751%	99,000	+7.385%
2025-03-03	0.213700	0.217000	0.213700	0.213700	0.000%	44,198	-2.012%
2025-02-28	0.222700	0.228700	0.213700	0.213700	-2.864%	99,859	-2.012%
2025-02-27	0.195000	0.220000	0.190000	0.220000	+12.821%	249,500	-4.818%
2025-02-26	0.189900	0.196000	0.181400	0.195000	+6.094%	274,000	+7.385%
2025-02-25	0.189000	0.189000	0.183800	0.183800	-3.263%	94,245	+13.928%
2025-02-24	0.190000	0.190000	0.190000	0.190000	-1.656%	100,000	+10.211%
2025-02-21	0.191000	0.198000	0.188700	0.193200	+4.715%	338,000	+8.385%
2025-02-20	0.134500	0.193700	0.134500	0.184500	+0.545%	300,120	+13.496%
2025-02-19	0.189900	0.189900	0.181000	0.183500	-3.421%	495,550	+14.114%
2025-02-18	0.179800	0.191000	0.177950	0.190000	+7.955%	391,300	+10.211%
2025-02-14	0.183800	0.183800	0.165600	0.176000	-9.512%	436,700	+18.977%
2025-02-13	0.170000	0.194500	0.169500	0.194500	+12.754%	357,926	+7.661%
2025-02-12	0.182500	0.182500	0.172500	0.172500	-5.635%	60,004	+21.391%
2025-02-11	0.200000	0.208700	0.180000	0.182800	-1.323%	243,000	+14.551%
2025-02-10	0.195700	0.195700	0.185250	0.185250	-3.036%	1,750	+13.036%
2025-02-07	0.195400	0.195400	0.191050	0.191050	-2.276%	14,100	+9.605%
2025-02-06	0.190000	0.200300	0.190000	0.195500	+2.895%	8,701	+7.110%
2025-02-05	0.180000	0.190000	0.180000	0.190000	-1.324%	3,500	+10.211%
2025-02-03	0.177300	0.192550	0.177300	0.192550	+6.972%	9,321	+8.751%
2025-01-31	0.180000	0.180000	0.180000	0.180000	-2.860%	2,500	+16.333%
2025-01-30	0.185300	0.185300	0.185300	0.185300	+2.944%	11,200	+13.006%
2025-01-29	0.185000	0.185000	0.180000	0.180000	-3.382%	400	+16.333%
2025-01-28	0.191550	0.201250	0.185500	0.186300	-2.614%	25,100	+12.399%
2025-01-27	0.191300	0.191300	0.191300	0.191300	-11.106%	27,050	+9.462%
2025-01-24	0.207450	0.215200	0.190000	0.215200	+2.721%	106,203	-2.695%
2025-01-23	0.212800	0.240000	0.200850	0.209500	-0.238%	256,706	-0.048%
2025-01-22	0.187000	0.210000	0.187000	0.210000	+3.042%	247,116	-0.286%
2025-01-21	0.250000	0.250000	0.202800	0.203800	-2.010%	66,863	+2.748%
2025-01-17	0.250000	0.250000	0.206400	0.207980	-8.217%	30,534	+0.683%
2025-01-16	0.237760	0.240000	0.220000	0.226600	-1.478%	32,566	-7.590%
2025-01-15	0.230000	0.230000	0.230000	0.230000	-0.364%	300	-8.957%
2025-01-13	0.230840	0.230840	0.230840	0.230840	+39.060%	200	-9.288%
2025-01-10	0.166000	0.166000	0.166000	0.166000	-27.145%	5,650	+26.145%
2025-01-08	0.227850	0.227850	0.227850	0.227850	+4.493%	3,500	-8.097%
2025-01-02	0.218052	0.218052	0.218052	0.218052	+7.468%	3,600	-3.968%
2024-12-23	0.250000	0.250000	0.202900	0.202900	-9.902%	14,200	+3.204%
2024-12-18	0.220000	0.225200	0.220000	0.225200	-8.693%	2,000	-7.016%
2024-12-16	0.246640	0.246640	0.246640	0.246640	-8.955%	3,000	-15.099%
2024-12-13	0.270900	0.270900	0.270900	0.270900	-4.106%	2,600	-22.702%
2024-12-12	0.282600	0.282600	0.282500	0.282500	+2.765%	8,455	-25.876%
2024-12-11	0.224050	0.274900	0.224050	0.274900	+20.570%	2,950	-23.827%
2024-12-09	0.236600	0.236600	0.228000	0.228000	+13.546%	12,800	-8.158%
2024-12-06	0.210000	0.210000	0.200800	0.200800	+2.606%	900	+4.283%
2024-12-05	0.219500	0.221200	0.195700	0.195700	-20.673%	7,796	+7.001%
2024-12-04	0.246700	0.246700	0.246700	0.246700	+2.408%	5,000	-15.120%
2024-12-03	0.240900	0.240900	0.240900	0.240900	-1.230%	180	-13.076%
2024-12-02	0.256700	0.265000	0.243900	0.243900	-2.440%	10,671	-14.145%
2024-11-29	0.233800	0.250000	0.233800	0.250000	+20.077%	12,900	-16.240%
2024-11-27	0.208200	0.208200	0.208200	0.208200	+4.439%	4,500	+0.576%
2024-11-26	0.199350	0.199350	0.199350	0.199350	-4.159%	71,900	+5.041%
2024-11-25	0.208000	0.208000	0.208000	0.208000	+12.009%	17,000	+0.673%
2024-11-21	0.185700	0.185700	0.185700	0.185700	+8.660%	4,700	+12.763%
2024-11-20	0.170000	0.170900	0.170000	0.170900	-2.538%	17,500	+22.528%
2024-11-19	0.187900	0.200000	0.175000	0.175350	+4.127%	20,055	+19.418%
2024-11-15	0.202500	0.202500	0.168400	0.168400	-0.941%	12,500	+24.347%
2024-11-14	0.170000	0.170000	0.170000	0.170000	0.000%	76,334	+23.176%
2024-11-11	0.180700	0.180700	0.170000	0.170000	-15.000%	9,020	+23.176%
2024-11-08	0.190950	0.200000	0.190950	0.200000	+0.746%	1,500	+4.700%
2024-11-07	0.198520	0.198520	0.198520	0.198520	-0.541%	610	+5.481%
2024-11-06	0.196250	0.199600	0.190000	0.199600	-2.965%	2,410	+4.910%
2024-11-05	0.205700	0.205700	0.205700	0.205700	+2.542%	200	+1.799%
2024-11-04	0.201100	0.201100	0.200600	0.200600	-8.465%	38,399	+4.387%
2024-10-31	0.204800	0.219150	0.204800	0.219150	+6.425%	16,000	-4.449%
2024-10-28	0.205920	0.205920	0.205920	0.205920	-0.570%	18,100	+1.690%
2024-10-25	0.212600	0.212600	0.207100	0.207100	-2.541%	12,000	+1.111%
2024-10-16	0.212500	0.212500	0.212500	0.212500	-1.369%	10,500	-1.459%
2024-10-15	0.212500	0.230000	0.212500	0.215450	+1.388%	7,184	-2.808%
2024-10-14	0.212500	0.212500	0.212500	0.212500	-7.889%	200	-1.459%
2024-10-11	0.230700	0.230700	0.230700	0.230700	-7.126%	6,500	-9.233%
2024-10-10	0.212500	0.248400	0.212500	0.248400	+0.648%	15,165	-15.700%
2024-10-09	0.246800	0.246800	0.246800	0.246800	-1.280%	1,000	-15.154%
2024-10-07	0.250000	0.250000	0.250000	0.250000	-10.858%	11,520	-16.240%
2024-10-04	0.280450	0.280450	0.280450	0.280450	+9.210%	5,100	-25.334%
2024-10-03	0.256800	0.256800	0.256800	0.256800	-14.257%	1,600	-18.458%
2024-10-02	0.314500	0.314500	0.292500	0.299500	-1.577%	70,646	-30.083%
2024-10-01	0.297000	0.304300	0.297000	0.304300	+26.792%	28,300	-31.186%
2024-09-27	0.241185	0.241185	0.240000	0.240000	0.000%	3,520	-12.750%
2024-09-26	0.272500	0.272500	0.240000	0.240000	-19.192%	2,700	-12.750%
2024-09-25	0.297000	0.297000	0.297000	0.297000	+6.413%	2,000	-29.495%
2024-09-24	0.297000	0.297000	0.279100	0.279100	-1.795%	36,000	-24.973%
2024-09-23	0.305500	0.305500	0.284200	0.284200	-6.820%	63,600	-26.319%
2024-09-20	0.305000	0.305500	0.305000	0.305000	+22.000%	39,045	-31.344%
2024-09-18	0.245000	0.250000	0.245000	0.250000	-6.332%	21,000	-16.240%
2024-09-13	0.256400	0.267300	0.256400	0.266900	+8.188%	31,686	-21.544%
2024-09-12	0.246700	0.246700	0.246700	0.246700	-3.134%	1,000	-15.120%
2024-09-10	0.283350	0.283350	0.254683	0.254683	-21.756%	4,000	-17.780%
2024-09-09	0.325500	0.325500	0.325500	0.325500	+14.928%	306	-35.668%
2024-09-05	0.231300	0.283220	0.231300	0.283220	-13.096%	1,719	-26.065%
2024-09-04	0.325900	0.325900	0.325900	0.325900	+3.526%	2,500	-35.747%
2024-09-03	0.284200	0.314800	0.284200	0.314800	+6.539%	11,206	-33.482%
2024-08-28	0.295480	0.295480	0.295480	0.295480	-1.638%	8,101	-29.132%
2024-08-27	0.270900	0.300400	0.270900	0.300400	+11.136%	4,728	-30.293%
2024-08-26	0.270300	0.270300	0.270300	0.270300	+17.522%	2,047	-22.531%
2024-08-23	0.195000	0.241970	0.195000	0.230000	-4.067%	52,950	-8.957%
2024-08-22	0.264790	0.269600	0.239750	0.239750	-1.378%	2,667	-12.659%
2024-08-21	0.243100	0.243100	0.243100	0.243100	-2.760%	1,100	-13.863%
2024-08-20	0.250000	0.250000	0.250000	0.250000	+1.010%	600	-16.240%
2024-08-16	0.268260	0.268260	0.247500	0.247500	+7.562%	120,156	-15.394%
2024-08-13	0.250400	0.250400	0.230100	0.230100	+9.311%	9,000	-8.996%
2024-08-05	0.210500	0.210500	0.210500	0.210500	-1.382%	10,650	-0.523%
2024-08-01	0.213450	0.213450	0.213450	0.213450	-10.428%	600	-1.897%
2024-07-29	0.238300	0.238300	0.238300	0.238300	+4.701%	6,000	-12.128%
2024-07-25	0.236240	0.236240	0.227600	0.227600	-13.690%	36,000	-7.996%
2024-07-24	0.263700	0.263700	0.263700	0.263700	+4.374%	8,500	-20.592%
2024-07-23	0.263700	0.263700	0.249800	0.252650	-7.529%	46,400	-17.119%
2024-07-22	0.273220	0.273220	0.273220	0.273220	+0.449%	1,000	-23.358%
2024-07-18	0.272000	0.272000	0.272000	0.272000	-15.000%	2,500	-23.015%
2024-07-17	0.358000	0.358000	0.320000	0.320000	-8.571%	5,101	-34.563%
2024-07-16	0.352200	0.352200	0.350000	0.350000	-0.313%	41,000	-40.171%
2024-07-15	0.376200	0.376200	0.320000	0.351100	-1.009%	43,229	-40.359%
2024-07-12	0.323900	0.360000	0.323900	0.354680	+24.144%	8,300	-40.961%
2024-07-10	0.250000	0.285700	0.250000	0.285700	-4.384%	11,300	-26.706%
2024-07-08	0.315661	0.315661	0.298800	0.298800	+19.520%	1,670	-29.920%
2024-07-02	0.290000	0.295480	0.250000	0.250000	-12.983%	21,600	-16.240%
2024-06-28	0.240300	0.301200	0.240300	0.287300	+4.473%	12,750	-27.115%
2024-06-27	0.270000	0.275000	0.270000	0.275000	+22.114%	84,000	-23.855%
2024-06-26	0.265300	0.265300	0.225200	0.225200	-6.362%	98,450	-7.016%
2024-06-25	0.220000	0.240500	0.220000	0.240500	+10.957%	112,168	-12.931%
2024-06-21	0.211900	0.229200	0.171000	0.216750	+8.375%	304,500	-3.391%
2024-06-20	0.197600	0.200000	0.197600	0.200000	+3.199%	28,000	+4.700%
2024-06-17	0.207650	0.207650	0.193800	0.193800	-5.556%	23,700	+8.050%
2024-06-14	0.205200	0.205200	0.205200	0.205200	+11.491%	1,100	+2.047%
2024-06-13	0.190000	0.190000	0.184050	0.184050	-4.240%	10,150	+13.773%
2024-06-12	0.188400	0.192200	0.188400	0.192200	+10.460%	546	+8.949%
2024-06-10	0.171000	0.174000	0.171000	0.174000	-0.344%	16,000	+20.345%
2024-06-07	0.172650	0.174600	0.172650	0.174600	-2.676%	10,415	+19.931%
2024-06-06	0.179400	0.179400	0.179400	0.179400	+3.163%	880	+16.722%
2024-06-05	0.171700	0.180200	0.171700	0.173900	-14.208%	9,200	+20.414%
2024-05-31	0.202700	0.202700	0.202700	0.202700	+17.371%	29,000	+3.305%
2024-05-30	0.172700	0.172700	0.172700	0.172700	-2.704%	1,015	+21.251%
2024-05-29	0.189080	0.189080	0.177500	0.177500	-6.481%	6,215	+17.972%
2024-05-28	0.189800	0.189800	0.189800	0.189800	-1.607%	15,000	+10.327%
2024-05-24	0.194020	0.200280	0.189800	0.192900	+3.128%	13,310	+8.554%
2024-05-23	0.199500	0.199500	0.187050	0.187050	-16.570%	27,300	+11.949%
2024-05-22	0.234000	0.234000	0.224200	0.224200	-13.769%	7,600	-6.601%
2024-05-21	0.247200	0.260000	0.247200	0.260000	+4.292%	44,550	-19.462%
2024-05-16	0.255200	0.255200	0.247500	0.249300	-17.478%	12,675	-16.005%
2024-05-15	0.279000	0.302100	0.267400	0.302100	+13.529%	49,200	-30.685%
2024-05-14	0.200000	0.266100	0.200000	0.266100	+14.108%	15,101	-21.308%
2024-05-09	0.246260	0.246260	0.233200	0.233200	+2.551%	5,200	-10.206%
2024-05-08	0.215900	0.227400	0.215900	0.227400	-10.472%	24,015	-7.916%
2024-05-06	0.254000	0.254000	0.254000	0.254000	+1.357%	37,065	-17.559%
2024-05-01	0.263800	0.263800	0.250600	0.250600	-1.339%	11,637	-16.441%
2024-04-30	0.276300	0.303100	0.254000	0.254000	-6.065%	30,900	-17.559%
2024-04-29	0.260160	0.270400	0.260160	0.270400	+1.922%	7,000	-22.559%
2024-04-26	0.256500	0.265400	0.255000	0.265300	-5.453%	30,100	-21.070%
2024-04-25	0.282500	0.282500	0.280600	0.280600	-6.653%	6,000	-25.374%
2024-04-18	0.290000	0.300600	0.290000	0.300600	+30.980%	5,600	-30.339%
2024-04-16	0.249700	0.249700	0.229500	0.229500	-20.354%	5,500	-8.758%
2024-04-12	0.288150	0.288150	0.288150	0.288150	-9.101%	9,101	-27.330%
2024-04-11	0.296000	0.318250	0.296000	0.317000	+7.458%	9,502	-33.943%
2024-04-10	0.295000	0.295000	0.295000	0.295000	+0.102%	12,308	-29.017%
2024-04-09	0.302100	0.302100	0.294700	0.294700	-2.450%	9,677	-28.945%
2024-04-08	0.302100	0.302100	0.302100	0.302100	-12.404%	7,150	-30.685%
2024-04-05	0.344880	0.344880	0.344880	0.344880	+5.938%	250	-39.283%
2024-04-04	0.337000	0.339800	0.325550	0.325550	-10.267%	5,750	-35.678%
2024-04-03	0.343200	0.362800	0.336100	0.362800	+0.276%	6,598	-42.282%
2024-04-02	0.390000	0.390000	0.361100	0.361800	-9.550%	3,512	-42.123%
2024-04-01	0.363900	0.400000	0.361200	0.400000	+2.145%	18,750	-47.650%
2024-03-28	0.376800	0.391600	0.376800	0.391600	+0.410%	10,006	-46.527%
2024-03-27	0.390000	0.390000	0.390000	0.390000	+5.944%	1,043	-46.308%
2024-03-25	0.375000	0.375000	0.361100	0.368120	-8.813%	15,528	-43.116%
2024-03-21	0.400000	0.403700	0.400000	0.403700	-0.429%	790	-48.130%
2024-03-20	0.532000	0.532000	0.405438	0.405438	+0.755%	3,001	-48.352%
2024-03-19	0.391400	0.402400	0.391400	0.402400	-0.248%	10,025	-47.962%
2024-03-18	0.361100	0.426200	0.361100	0.403400	+1.306%	140,334	-48.091%
2024-03-15	0.390100	0.398200	0.390100	0.398200	+4.789%	1,125	-47.413%
2024-03-14	0.380000	0.380000	0.380000	0.380000	+8.883%	500	-44.895%
2024-03-11	0.349100	0.349100	0.349000	0.349000	-3.591%	2,000	-40.000%
2024-03-08	0.369440	0.369440	0.362000	0.362000	+2.376%	7,754	-42.155%
2024-03-07	0.349460	0.353600	0.349460	0.353600	+0.085%	3,790	-40.781%
2024-03-06	0.353300	0.353300	0.353300	0.353300	+1.904%	600	-40.730%
2024-03-05	0.349560	0.349560	0.346700	0.346700	-0.115%	1,885	-39.602%
2024-03-04	0.348640	0.348640	0.341400	0.347100	-3.983%	2,950	-39.672%
2024-03-01	0.361500	0.361500	0.361500	0.361500	+9.215%	400	-42.075%
2024-02-27	0.307100	0.331000	0.307100	0.331000	+9.083%	900	-36.737%
2024-02-22	0.303440	0.303440	0.303440	0.303440	-6.259%	5,000	-30.991%
2024-02-14	0.323700	0.323700	0.323700	0.323700	+0.391%	4,000	-35.310%
2024-02-13	0.322440	0.322440	0.322440	0.322440	+13.177%	1,200	-35.058%
2024-02-08	0.284900	0.284900	0.284900	0.284900	-7.041%	700	-26.501%
2024-02-07	0.310120	0.310120	0.306480	0.306480	+24.651%	2,000	-31.676%
2024-02-05	0.237100	0.245870	0.237100	0.245870	+0.890%	2,150	-14.833%
2024-02-02	0.243700	0.243700	0.243700	0.243700	-4.364%	63,561	-14.075%
2024-01-31	0.243700	0.254820	0.243700	0.254820	+4.563%	14,800	-17.824%
2024-01-30	0.223500	0.243700	0.223500	0.243700	+6.746%	1,404	-14.075%
2024-01-26	0.229580	0.229580	0.223500	0.228300	-6.049%	1,950	-8.279%
2024-01-25	0.243000	0.243000	0.243000	0.243000	+4.990%	730	-13.827%
2024-01-22	0.231450	0.231450	0.231450	0.231450	+1.291%	3,000	-9.527%
2024-01-19	0.239700	0.239700	0.228500	0.228500	-1.551%	1,950	-8.359%
2024-01-17	0.232100	0.232100	0.232100	0.232100	-4.308%	10,416	-9.780%
2024-01-11	0.247200	0.247200	0.241100	0.242550	-2.000%	10,215	-13.667%
2024-01-05	0.247700	0.247700	0.247500	0.247500	-7.739%	1,100	-15.394%
2023-12-29	0.278620	0.278620	0.263200	0.268260	-4.330%	2,117	-21.941%
2023-12-28	0.280400	0.280400	0.280400	0.280400	-1.493%	100	-25.321%
2023-12-22	0.284650	0.284650	0.284650	0.284650	+0.070%	125	-26.436%
2023-12-19	0.284450	0.284450	0.284450	0.284450	-0.611%	110	-26.384%
2023-12-18	0.299367	0.299367	0.286200	0.286200	-19.153%	725	-26.834%
2023-12-12	0.354100	0.354100	0.354000	0.354000	+2.490%	10,000	-40.847%
2023-12-11	0.351800	0.354400	0.345400	0.345400	-1.707%	6,911	-39.375%
2023-12-07	0.351400	0.351400	0.351400	0.351400	+3.383%	7,789	-40.410%
2023-12-06	0.348240	0.348240	0.339900	0.339900	-3.273%	14,550	-38.394%
2023-12-05	0.399900	0.399900	0.351400	0.351400	-0.538%	54,010	-40.410%
2023-12-04	0.281360	0.353300	0.281360	0.353300	+7.184%	614	-40.730%
2023-12-01	0.310700	0.329760	0.304440	0.329620	+31.220%	186,200	-36.472%
2023-11-29	0.251100	0.251197	0.251100	0.251197	-7.170%	8,708	-16.639%
2023-11-28	0.270600	0.270600	0.270600	0.270600	+1.806%	200	-22.616%
2023-11-24	0.266600	0.266600	0.265800	0.265800	-5.845%	4,200	-21.219%
2023-11-22	0.282300	0.282300	0.282300	0.282300	+7.905%	100	-25.824%
2023-11-21	0.265460	0.282000	0.261620	0.261620	-1.676%	1,952	-19.960%
2023-11-20	0.285990	0.285990	0.266080	0.266080	-7.611%	43,915	-21.302%
2023-11-16	0.310000	0.310000	0.282900	0.288000	-5.882%	48,987	-27.292%
2023-11-15	0.308880	0.324000	0.299000	0.306000	+2.000%	100,886	-31.569%
2023-11-14	0.286000	0.300000	0.286000	0.300000	+3.627%	11,445	-30.200%
2023-11-10	0.289500	0.289500	0.289500	0.289500	-5.212%	3,000	-27.668%
2023-11-02	0.300000	0.305420	0.292540	0.305420	+1.543%	40,116	-31.439%
2023-10-30	0.300780	0.300780	0.300780	0.300780	+10.055%	200	-30.381%
2023-10-27	0.316500	0.316500	0.273300	0.273300	-11.006%	1,905	-23.381%
2023-10-23	0.307100	0.307100	0.307100	0.307100	-8.916%	2,535	-31.814%
2023-10-19	0.350000	0.350000	0.337160	0.337160	-3.669%	25,000	-37.893%
2023-10-18	0.350000	0.350000	0.350000	0.350000	-13.700%	17,700	-40.171%
2023-10-16	0.405560	0.405560	0.405560	0.405560	+6.195%	2,500	-48.368%
2023-10-13	0.381900	0.381900	0.381900	0.381900	+3.664%	1,472	-45.169%
2023-10-12	0.368400	0.368400	0.368400	0.368400	+1.209%	100	-43.160%
2023-10-11	0.364000	0.364000	0.364000	0.364000	-0.952%	13,000	-42.473%
2023-10-10	0.378700	0.390000	0.352000	0.367500	+5.000%	102,600	-43.020%
2023-10-09	0.350000	0.350000	0.350000	0.350000	0.000%	600	-40.171%
2023-10-06	0.350000	0.350000	0.350000	0.350000	+5.606%	59,000	-40.171%
2023-10-04	0.320000	0.331420	0.318080	0.331420	+4.549%	45,800	-36.817%
2023-10-03	0.332000	0.332000	0.313500	0.317000	-5.203%	3,406	-33.943%
2023-10-02	0.354900	0.354900	0.334400	0.334400	-0.919%	622	-37.380%
2023-09-27	0.337500	0.337500	0.337500	0.337500	-6.484%	6,390	-37.956%
2023-09-22	0.373200	0.373200	0.347800	0.360900	+4.488%	11,200	-41.978%
2023-09-21	0.375000	0.388000	0.345400	0.345400	+1.201%	8,201	-39.375%
2023-09-20	0.342800	0.357600	0.341300	0.341300	-2.597%	27,999	-38.646%
2023-09-19	0.376400	0.376400	0.345800	0.350400	+1.683%	3,789	-40.240%
2023-09-18	0.344600	0.344600	0.344600	0.344600	+5.544%	3,500	-39.234%
2023-09-15	0.300900	0.326500	0.300900	0.326500	+7.656%	10,400	-35.865%
2023-09-12	0.303280	0.303280	0.303280	0.303280	-0.072%	200	-30.955%
2023-09-08	0.302200	0.303500	0.302200	0.303500	-4.978%	6,508	-31.005%
2023-09-07	0.319400	0.319400	0.319400	0.319400	+14.071%	7,900	-34.440%
2023-09-06	0.280000	0.280000	0.280000	0.280000	-6.511%	100	-25.214%
2023-09-05	0.299500	0.299500	0.299500	0.299500	-4.160%	2,500	-30.083%
2023-09-01	0.309775	0.312500	0.309775	0.312500	+2.124%	9,200	-32.992%
2023-08-31	0.280220	0.312700	0.280220	0.306000	-10.264%	9,850	-31.569%
2023-08-29	0.312700	0.341000	0.312700	0.341000	+17.354%	34,000	-38.592%
2023-08-28	0.290575	0.290575	0.290575	0.290575	+5.453%	9,563	-27.936%
2023-08-25	0.275550	0.275550	0.275550	0.275550	+19.028%	1,000	-24.007%
2023-08-23	0.240000	0.240000	0.231500	0.231500	-3.542%	3,963	-9.546%
2023-08-22	0.240000	0.240000	0.240000	0.240000	-1.316%	100	-12.750%
2023-08-17	0.243200	0.243200	0.243200	0.243200	+25.620%	400	-13.898%
2023-08-16	0.193600	0.193600	0.193600	0.193600	+3.974%	990	+8.161%
2023-08-11	0.186200	0.186200	0.186200	0.186200	0.000%	50,275	+12.460%
2023-08-10	0.186200	0.186200	0.186200	0.186200	-7.178%	4,500	+12.460%
2023-08-08	0.200600	0.200600	0.200600	0.200600	-20.112%	525	+4.387%
2023-08-07	0.251100	0.251100	0.251100	0.251100	+23.841%	230	-16.607%
2023-08-04	0.205060	0.211900	0.202760	0.202760	-9.158%	1,169	+3.275%
2023-08-02	0.237500	0.237500	0.221830	0.223200	-0.018%	3,370	-6.183%
2023-07-31	0.223240	0.223240	0.223240	0.223240	-5.407%	1,000	-6.200%
2023-07-25	0.233500	0.236000	0.233500	0.236000	+5.451%	2,745	-11.271%
2023-07-19	0.215700	0.223800	0.215700	0.223800	+2.426%	466	-6.434%
2023-07-18	0.218500	0.218500	0.218500	0.218500	-7.884%	2,500	-4.165%
2023-07-14	0.237200	0.237200	0.237200	0.237200	+3.355%	575	-11.720%
2023-07-10	0.211800	0.229500	0.209600	0.229500	-6.020%	2,550	-8.758%
2023-07-05	0.200000	0.244200	0.200000	0.244200	+7.577%	29,000	-14.251%
2023-06-28	0.223600	0.227000	0.223600	0.227000	-5.219%	1,250	-7.753%
2023-06-26	0.177800	0.239500	0.177800	0.239500	+15.712%	2,800	-12.568%
2023-06-23	0.206980	0.206980	0.206980	0.206980	-7.788%	500	+1.169%
2023-06-22	0.224460	0.224460	0.224460	0.224460	-4.930%	5,000	-6.709%
2023-06-21	0.236100	0.236100	0.236100	0.236100	+15.792%	250	-11.309%
2023-06-20	0.203900	0.203900	0.203900	0.203900	-1.593%	322	+2.697%
2023-06-14	0.207200	0.207200	0.207200	0.207200	-11.942%	1,515	+1.062%
2023-06-13	0.236000	0.236000	0.231000	0.235300	+13.452%	5,050	-11.007%
2023-06-07	0.207400	0.207400	0.207400	0.207400	-10.146%	3,000	+0.964%
2023-06-06	0.230820	0.230820	0.230820	0.230820	-3.825%	500	-9.280%
2023-06-05	0.250000	0.250000	0.240000	0.240000	-13.420%	2,580	-12.750%
2023-05-26	0.277200	0.277200	0.277200	0.277200	+9.522%	456	-24.459%
2023-05-24	0.253100	0.253100	0.253100	0.253100	-16.358%	250	-17.266%
2023-05-18	0.268750	0.302600	0.268100	0.302600	+9.578%	3,950	-30.800%

.dark-mode .TtqNPQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TtqNPQ{ color: #333333; background-color: white; border: 2px solid #333333; }AVCNFAVICANNA INCstock OTC

AVCNF
AVICANNA INC
stock OTC