Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.8880 -0.0530 (-5.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 0.9350 1.000 0.8537 0.8880 556,758 -0.05(-5.63%)
Aug 16, 2022 1.020 1.040 0.9200 0.9410 387,460 -0.08(-7.75%)
Aug 15, 2022 0.9800 1.150 0.9505 1.020 490,502 -0.01(-0.97%)
Aug 12, 2022 1.070 1.100 1.020 1.030 252,337 +0.00(+0.00%)
Aug 11, 2022 1.120 1.239 1.030 1.030 909,167 -0.15(-12.71%)
Aug 10, 2022 1.020 1.240 1.020 1.180 1,586,793 -0.07(-5.60%)
Aug 09, 2022 0.9600 1.550 0.9600 1.250 19,400,496 +0.25(+25.00%)
Aug 08, 2022 0.9661 1.030 0.9300 1.000 173,101 +0.05(+5.15%)
Aug 05, 2022 0.9468 0.9800 0.9210 0.9510 34,021 +0.00(+0.44%)
Aug 04, 2022 0.9700 0.9900 0.9172 0.9468 191,965 -0.00(-0.34%)
Aug 03, 2022 0.9900 1.000 0.9074 0.9500 198,743 -0.04(-4.42%)
Aug 02, 2022 0.9900 0.9999 0.9300 0.9939 290,583 +0.11(+12.94%)
Aug 01, 2022 0.9500 0.9800 0.8611 0.8800 89,891 -0.09(-9.29%)
Jul 29, 2022 1.000 1.030 0.9550 0.9701 113,779 -0.04(-3.95%)
Jul 28, 2022 0.9800 1.030 0.9745 1.010 196,622 +0.04(+4.11%)
Jul 27, 2022 0.9700 0.9900 0.9400 0.9701 167,993 -0.02(-2.00%)
Jul 26, 2022 0.9800 1.020 0.9400 0.9899 120,187 +0.02(+1.95%)
Jul 25, 2022 0.9607 1.020 0.9150 0.9710 115,549 +0.01(+1.07%)
Jul 22, 2022 1.040 1.070 0.9200 0.9607 301,769 -0.08(-7.63%)
Jul 21, 2022 1.040 1.080 1.020 1.040 319,750 -0.01(-0.95%)
Jul 20, 2022 1.000 1.120 0.9805 1.050 674,518 +0.04(+3.96%)
Jul 19, 2022 1.030 1.120 1.000 1.010 447,289 -0.09(-8.18%)
Jul 18, 2022 1.000 1.140 0.9703 1.100 1,096,900 +0.04(+3.77%)
Jul 15, 2022 0.9900 1.100 0.9201 1.060 1,254,342 +0.07(+7.33%)
Jul 14, 2022 0.8752 1.080 0.8752 0.9876 2,371,643 +0.05(+5.10%)
Jul 13, 2022 0.8609 0.9398 0.8300 0.9397 1,894,313 +0.04(+4.41%)
Jul 12, 2022 1.030 1.170 0.8350 0.9000 37,897,040 +0.12(+14.72%)
Jul 11, 2022 0.7700 0.7899 0.7230 0.7845 84,188 +0.02(+2.55%)
Jul 08, 2022 0.7544 0.7900 0.7544 0.7650 35,246 +0.01(+1.42%)
Jul 07, 2022 0.7724 0.7724 0.7503 0.7543 66,624 -0.00(-0.13%)
Jul 06, 2022 0.7800 0.8200 0.7500 0.7553 86,282 -0.03(-3.44%)
Jul 05, 2022 0.8602 0.8602 0.7800 0.7822 83,078 +0.00(+0.42%)
Jul 01, 2022 0.8599 0.8599 0.7600 0.7789 131,694 -0.03(-3.84%)
Jun 30, 2022 0.8000 0.8780 0.8000 0.8100 76,602 -0.01(-1.82%)
Jun 29, 2022 0.8658 0.8870 0.7800 0.8250 114,446 -0.04(-4.19%)
Jun 28, 2022 0.9200 0.9199 0.8600 0.8611 171,315 -0.04(-4.32%)
Jun 27, 2022 0.9000 0.9500 0.8900 0.9000 175,902 +0.00(+0.00%)
Jun 24, 2022 0.8869 0.9250 0.8710 0.9000 271,353 +0.04(+4.43%)
Jun 23, 2022 0.8970 0.8998 0.8618 0.8618 221,773 -0.06(-6.33%)
Jun 22, 2022 0.9600 1.000 0.8700 0.9200 494,895 -0.11(-10.68%)
Jun 21, 2022 0.9800 1.080 0.9500 1.030 690,745 -0.06(-5.50%)
Jun 17, 2022 1.280 1.530 1.050 1.090 5,177,353 -0.14(-11.38%)
Jun 16, 2022 0.9100 1.390 0.9060 1.230 7,565,754 +0.31(+33.59%)
Jun 15, 2022 0.8300 1.040 0.8120 0.9207 1,230,240 +0.09(+10.41%)
Jun 14, 2022 0.7467 1.040 0.7200 0.8339 1,267,771 +0.06(+8.33%)
Jun 13, 2022 0.8100 0.8100 0.7304 0.7698 157,792 -0.05(-6.17%)
Jun 10, 2022 0.8003 0.8598 0.7951 0.8204 76,859 -0.01(-1.50%)
Jun 09, 2022 0.8380 0.8499 0.8001 0.8329 74,499 +0.00(+0.17%)
Jun 08, 2022 0.8001 0.8500 0.8000 0.8315 106,416 +0.01(+1.40%)
Jun 07, 2022 0.8200 0.8400 0.8010 0.8200 71,028 -0.01(-1.18%)
Jun 06, 2022 0.8500 0.8699 0.7669 0.8298 286,910 -0.01(-1.57%)
Jun 03, 2022 0.9300 0.9401 0.8414 0.8430 257,272 -0.08(-8.96%)
Jun 02, 2022 0.9911 0.9911 0.9200 0.9260 67,939 -0.02(-2.53%)
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.