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

Akanda Corp. - Common Shares (NQ: AKAN )

0.1045 +0.0025 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 0.1000 0.1090 0.0981 0.1045 4,283,145 +0.00(+2.45%)
Apr 16, 2024 0.1100 0.1129 0.0961 0.1020 7,055,974 -0.01(-9.73%)
Apr 15, 2024 0.1590 0.1700 0.1110 0.1130 15,016,054 -0.04(-26.81%)
Apr 12, 2024 0.1775 0.1880 0.1500 0.1544 18,305,764 +0.00(+2.25%)
Apr 11, 2024 0.1198 0.1800 0.1198 0.1510 49,222,624 +0.03(+26.25%)
Apr 10, 2024 0.1207 0.1274 0.1155 0.1196 2,103,631 -0.00(-0.91%)
Apr 09, 2024 0.1160 0.1291 0.1140 0.1207 2,963,464 +0.00(+0.50%)
Apr 08, 2024 0.1223 0.1300 0.1195 0.1201 1,900,228 -0.00(-1.96%)
Apr 05, 2024 0.1230 0.1250 0.1150 0.1225 1,932,080 +0.00(+1.83%)
Apr 04, 2024 0.1122 0.1300 0.1122 0.1203 3,406,478 -0.01(-4.90%)
Apr 03, 2024 0.1282 0.1350 0.1116 0.1265 4,943,543 -0.00(-0.86%)
Apr 02, 2024 0.1394 0.1394 0.1151 0.1276 4,805,942 -0.02(-13.55%)
Apr 01, 2024 0.1300 0.1500 0.1120 0.1476 10,365,343 +0.03(+26.59%)
Mar 28, 2024 0.2500 0.2700 0.1040 0.1166 80,335,832 -0.05(-29.29%)
Mar 27, 2024 0.1500 0.1700 0.1500 0.1649 1,239,515 +0.00(+0.18%)
Mar 26, 2024 0.1500 0.1984 0.1500 0.1646 2,049,982 -0.00(-0.24%)
Mar 25, 2024 0.1650 0.1662 0.1420 0.1650 2,876,062 -0.08(-32.24%)
Mar 22, 2024 0.2200 0.2500 0.2050 0.2435 2,718,453 +0.03(+16.51%)
Mar 21, 2024 0.2090 0.2171 0.1950 0.2090 505,492 +0.01(+2.50%)
Mar 20, 2024 0.1850 0.2300 0.1760 0.2039 2,225,812 +0.03(+14.23%)
Mar 19, 2024 0.1700 0.1850 0.1650 0.1785 558,872 +0.00(+2.76%)
Mar 18, 2024 0.1600 0.1979 0.1531 0.1737 1,655,985 +0.00(+2.18%)
Mar 15, 2024 0.1553 0.1800 0.1511 0.1700 756,925 +0.01(+8.35%)
Mar 14, 2024 0.1653 0.1665 0.1500 0.1569 233,655 -0.01(-4.39%)
Mar 13, 2024 0.1600 0.1650 0.1510 0.1641 257,699 +0.00(+1.17%)
Mar 12, 2024 0.1770 0.1818 0.1601 0.1622 328,079 -0.02(-11.70%)
Mar 11, 2024 0.1700 0.1900 0.1700 0.1837 203,618 +0.00(+2.34%)
Mar 08, 2024 0.1790 0.1863 0.1700 0.1795 368,959 +0.00(+1.47%)
Mar 07, 2024 0.1780 0.1838 0.1717 0.1769 180,076 -0.00(-2.27%)
Mar 06, 2024 0.2000 0.2020 0.1750 0.1810 992,674 -0.01(-7.18%)
Mar 05, 2024 0.2116 0.2500 0.1941 0.1950 1,191,907 -0.02(-7.54%)
Mar 04, 2024 0.2197 0.2197 0.2056 0.2109 581,140 -0.01(-4.14%)
Mar 01, 2024 0.3000 0.3050 0.2056 0.2200 8,348,165 -0.04(-14.33%)
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%)
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.