Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akanda Corp. - Common Shares (NQ: AKAN )

1.180 +0.000 (+0.01%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 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 31, 2022 108.00 113.44 100.40 109.52 1,867 +6.72(+6.54%)
Oct 28, 2022 98.80 106.00 96.04 102.80 734 +5.20(+5.33%)
Oct 27, 2022 102.00 102.80 94.04 97.60 314 +1.56(+1.62%)
Oct 26, 2022 99.32 107.20 93.68 96.04 896 -6.36(-6.21%)
Oct 25, 2022 92.40 102.48 90.00 102.40 494 +5.36(+5.52%)
Oct 24, 2022 104.00 104.00 94.00 97.04 900 -4.20(-4.15%)
Oct 21, 2022 107.52 107.52 94.80 101.24 731 -4.76(-4.49%)
Oct 20, 2022 98.52 111.96 96.00 106.00 1,643 +8.40(+8.61%)
Oct 19, 2022 100.00 103.20 96.00 97.60 503 -3.40(-3.37%)
Oct 18, 2022 112.00 111.16 96.56 101.00 1,200 -4.48(-4.25%)
Oct 17, 2022 96.36 116.40 96.36 105.48 4,899 +5.48(+5.48%)
Oct 14, 2022 104.00 111.60 96.68 100.00 538 -4.40(-4.21%)
Oct 13, 2022 88.00 111.60 84.00 104.40 3,102 +4.80(+4.82%)
Oct 12, 2022 112.00 112.00 94.00 99.60 2,674 -8.40(-7.78%)
Oct 11, 2022 100.00 113.28 96.44 108.00 2,928 -2.20(-2.00%)
Oct 10, 2022 118.44 118.88 104.00 110.20 2,867 -13.04(-10.58%)
Oct 07, 2022 192.00 196.00 120.00 123.24 20,811 -40.76(-24.85%)
Oct 06, 2022 160.00 178.96 148.00 164.00 9,846 +1.92(+1.18%)
Oct 05, 2022 152.00 168.04 148.20 162.08 1,094 +10.08(+6.63%)
Oct 04, 2022 170.00 176.80 140.16 152.00 1,377 -14.36(-8.63%)
Oct 03, 2022 192.00 194.16 160.64 166.36 333 -17.76(-9.65%)
Sep 30, 2022 188.00 194.80 184.00 184.12 190 -5.04(-2.66%)
Sep 29, 2022 210.32 212.00 188.12 189.16 290 -20.84(-9.92%)
Sep 28, 2022 204.00 216.00 201.20 210.00 271 +4.80(+2.34%)
Sep 27, 2022 215.92 238.60 204.40 205.20 254 +0.72(+0.35%)
Sep 26, 2022 210.24 228.00 200.60 204.48 348 -3.92(-1.88%)
Sep 23, 2022 224.20 224.20 208.00 208.40 433 -15.64(-6.98%)
Sep 22, 2022 235.88 237.80 200.20 224.04 610 -17.96(-7.42%)
Sep 21, 2022 240.00 248.00 224.80 242.00 317 +5.88(+2.49%)
Sep 20, 2022 214.80 240.00 212.00 236.12 690 +19.88(+9.19%)
Sep 19, 2022 248.00 265.12 213.80 216.24 777 -29.76(-12.10%)
Sep 16, 2022 268.00 273.84 240.88 246.00 502 -22.00(-8.21%)
Sep 15, 2022 275.32 275.32 260.40 268.00 335 -6.92(-2.52%)
Sep 14, 2022 264.00 279.76 260.40 274.92 366 +8.92(+3.35%)
Sep 13, 2022 288.00 294.00 260.00 266.00 1,250 -31.20(-10.50%)
Sep 12, 2022 303.20 308.00 291.36 297.20 174 -10.80(-3.51%)
Sep 09, 2022 296.00 308.00 288.88 308.00 405 +24.80(+8.76%)
Sep 08, 2022 280.00 299.56 278.24 283.20 308 +5.20(+1.87%)
Sep 07, 2022 285.60 287.96 277.04 278.00 239 -5.92(-2.09%)
Sep 06, 2022 281.52 289.60 276.00 283.92 576 +4.92(+1.76%)
Sep 02, 2022 276.00 316.00 272.00 279.00 928 -1.52(-0.54%)
Sep 01, 2022 347.60 347.60 260.16 280.52 5,692 -24.32(-7.98%)
Aug 31, 2022 304.00 323.56 304.00 304.84 990 +3.44(+1.14%)
Aug 30, 2022 332.00 348.00 292.80 301.40 1,570 -19.32(-6.02%)
Aug 29, 2022 304.40 326.68 304.00 320.72 441 +18.64(+6.17%)
Aug 26, 2022 304.00 316.00 298.00 302.08 356 -1.92(-0.63%)
Aug 25, 2022 300.00 307.60 288.08 304.00 1,209 +9.20(+3.12%)
Aug 24, 2022 292.00 306.12 288.00 294.80 565 +8.40(+2.93%)
Aug 23, 2022 297.20 300.00 284.00 286.40 748 -6.20(-2.12%)
Aug 22, 2022 296.00 327.32 290.00 292.60 1,912 -7.68(-2.56%)
Aug 19, 2022 340.00 343.96 296.12 300.28 2,615 -31.16(-9.40%)
Aug 18, 2022 352.00 456.00 331.44 331.44 6,350 -23.76(-6.69%)
Aug 17, 2022 374.00 400.00 341.48 355.20 1,391 -21.20(-5.63%)
Aug 16, 2022 408.00 416.00 368.00 376.40 968 -31.60(-7.75%)
Aug 15, 2022 392.00 460.00 380.20 408.00 1,226 -4.00(-0.97%)
Aug 12, 2022 428.00 440.00 408.00 412.00 630 +0.00(+0.00%)
Aug 11, 2022 448.00 495.60 412.00 412.00 2,272 -60.00(-12.71%)
Aug 10, 2022 408.00 496.00 408.00 472.00 3,966 -28.00(-5.60%)
Aug 09, 2022 384.00 620.00 384.00 500.00 48,501 +100.00(+25.00%)
Aug 08, 2022 386.44 411.84 372.00 400.00 432 +19.60(+5.15%)
Aug 05, 2022 378.72 392.00 368.40 380.40 85 +1.68(+0.44%)
Aug 04, 2022 388.00 396.00 366.88 378.72 479 -1.28(-0.34%)
Aug 03, 2022 396.00 400.00 362.96 380.00 496 -17.56(-4.42%)
Aug 02, 2022 396.00 399.96 372.00 397.56 726 +45.56(+12.94%)
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.