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

Akanda Corp. - Common Shares (NQ: AKAN )

0.1030 +0.0115 (+12.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.2798 0.2888 0.2510 0.2568 1,941,824 -0.01(-3.64%)
Feb 28, 2024 0.2700 0.2999 0.2605 0.2665 163,883 -0.01(-4.99%)
Feb 27, 2024 0.2950 0.3000 0.2772 0.2805 71,724 -0.01(-3.38%)
Feb 26, 2024 0.2931 0.3100 0.2800 0.2903 177,325 -0.00(-0.79%)
Feb 23, 2024 0.2951 0.3150 0.2925 0.2926 71,712 -0.01(-1.98%)
Feb 22, 2024 0.2960 0.3180 0.2960 0.2985 120,839 -0.00(-1.22%)
Feb 21, 2024 0.2922 0.3100 0.2902 0.3022 137,935 +0.01(+3.00%)
Feb 20, 2024 0.2993 0.3087 0.2900 0.2934 189,396 -0.01(-3.30%)
Feb 16, 2024 0.2901 0.3075 0.2843 0.3034 280,613 +0.01(+4.23%)
Feb 15, 2024 0.2920 0.3020 0.2800 0.2911 270,965 +0.01(+3.96%)
Feb 14, 2024 0.2780 0.3055 0.2780 0.2800 233,758 -0.00(-1.41%)
Feb 13, 2024 0.4200 0.4844 0.2601 0.2840 2,807,629 -0.10(-25.26%)
Feb 12, 2024 0.3300 0.3800 0.3130 0.3800 468,283 +0.06(+18.23%)
Feb 09, 2024 0.3600 0.3650 0.3101 0.3214 337,736 -0.04(-10.72%)
Feb 08, 2024 0.3900 0.4200 0.3551 0.3600 1,071,096 +0.04(+11.73%)
Feb 07, 2024 0.3375 0.3400 0.3150 0.3222 131,922 -0.03(-7.68%)
Feb 06, 2024 0.3320 0.3668 0.3152 0.3490 698,746 +0.03(+8.32%)
Feb 05, 2024 0.3632 0.3700 0.2802 0.3222 937,373 -0.07(-18.12%)
Feb 02, 2024 0.3698 0.7100 0.3540 0.3935 12,802,412 -0.00(-0.13%)
Feb 01, 2024 0.3790 0.4350 0.3699 0.3940 641,576 +0.00(+1.03%)
Jan 31, 2024 0.3950 0.3998 0.3650 0.3900 27,042 +0.00(+0.00%)
Jan 30, 2024 0.3800 0.3900 0.3800 0.3900 20,851 -0.01(-1.76%)
Jan 29, 2024 0.4100 0.4100 0.3663 0.3970 26,477 -0.01(-3.15%)
Jan 26, 2024 0.4100 0.4100 0.3870 0.4099 16,470 +0.02(+5.13%)
Jan 25, 2024 0.4090 0.4090 0.3837 0.3899 22,346 -0.02(-4.88%)
Jan 24, 2024 0.4000 0.4100 0.3844 0.4099 112,709 +0.03(+9.31%)
Jan 23, 2024 0.4042 0.4042 0.3700 0.3750 6,539 -0.01(-2.60%)
Jan 22, 2024 0.4085 0.4095 0.3659 0.3850 74,513 -0.03(-6.78%)
Jan 19, 2024 0.4100 0.4344 0.4020 0.4130 64,280 +0.01(+2.99%)
Jan 18, 2024 0.4800 0.4900 0.4000 0.4010 95,519 -0.09(-18.16%)
Jan 17, 2024 0.4800 0.4900 0.4500 0.4900 43,026 +0.02(+3.16%)
Jan 16, 2024 0.4600 0.4950 0.4600 0.4750 175,596 +0.01(+1.06%)
Jan 12, 2024 0.4430 0.4771 0.4430 0.4700 27,244 +0.02(+4.44%)
Jan 11, 2024 0.4400 0.4600 0.4250 0.4500 52,094 +0.01(+2.27%)
Jan 10, 2024 0.4448 0.4899 0.4233 0.4400 6,385 +0.02(+3.95%)
Jan 09, 2024 0.4300 0.5000 0.4168 0.4233 42,060 -0.01(-1.19%)
Jan 08, 2024 0.4700 0.4800 0.3505 0.4284 108,950 -0.03(-6.89%)
Jan 05, 2024 0.4849 0.4849 0.4600 0.4601 67,103 -0.03(-6.08%)
Jan 04, 2024 0.4900 0.4900 0.4700 0.4899 49,596 -0.00(-0.02%)
Jan 03, 2024 0.4300 0.4975 0.4250 0.4900 251,632 +0.06(+13.95%)
Jan 02, 2024 0.4311 0.4550 0.4300 0.4300 27,992 -0.01(-2.38%)
Dec 29, 2023 0.4800 0.4800 0.4299 0.4405 59,474 -0.02(-3.72%)
Dec 28, 2023 0.4200 0.4600 0.4200 0.4575 146,220 +0.02(+5.17%)
Dec 27, 2023 0.4055 0.4350 0.4020 0.4350 49,979 +0.02(+3.57%)
Dec 26, 2023 0.4198 0.4300 0.4092 0.4200 26,325 -0.01(-2.26%)
Dec 22, 2023 0.4299 0.4299 0.3980 0.4297 173,877 +0.01(+3.29%)
Dec 21, 2023 0.4100 0.4500 0.4100 0.4160 30,666 +0.02(+4.00%)
Dec 20, 2023 0.4410 0.4420 0.4000 0.4000 87,210 -0.04(-9.30%)
Dec 19, 2023 0.4500 0.4502 0.4400 0.4410 32,830 -0.01(-2.02%)
Dec 18, 2023 0.4500 0.4724 0.4011 0.4501 130,142 -0.02(-5.08%)
Dec 15, 2023 0.4600 0.4800 0.4313 0.4742 41,288 +0.01(+3.09%)
Dec 14, 2023 0.4601 0.4795 0.4550 0.4600 40,827 +0.00(+0.00%)
Dec 13, 2023 0.4689 0.4689 0.4410 0.4600 18,452 +0.01(+2.22%)
Dec 12, 2023 0.4723 0.4926 0.4329 0.4500 53,025 -0.02(-4.28%)
Dec 11, 2023 0.5054 0.5054 0.4700 0.4701 23,434 +0.00(+0.02%)
Dec 08, 2023 0.4900 0.4900 0.4700 0.4700 22,502 -0.02(-3.09%)
Dec 07, 2023 0.4891 0.5000 0.4850 0.4850 25,714 -0.00(-0.43%)
Dec 06, 2023 0.4869 0.5200 0.4850 0.4871 43,936 -0.02(-4.47%)
Dec 05, 2023 0.4884 0.5384 0.4884 0.5099 26,716 +0.01(+1.76%)
Dec 04, 2023 0.4700 0.5400 0.4650 0.5011 314,575 +0.03(+6.73%)
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.