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 UNCHANGED
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 (%)
Jun 30, 2023 0.7340 0.8083 0.7200 0.7400 104,156 +0.00(+0.00%)
Jun 29, 2023 0.7499 0.7499 0.7291 0.7400 32,069 +0.01(+1.30%)
Jun 28, 2023 0.7200 0.7448 0.7101 0.7305 38,462 +0.00(+0.07%)
Jun 27, 2023 0.7625 0.7692 0.7300 0.7300 27,648 -0.03(-3.31%)
Jun 26, 2023 0.7700 0.7700 0.7550 0.7550 13,768 +0.00(+0.08%)
Jun 23, 2023 0.7520 0.7700 0.7002 0.7544 78,873 -0.03(-3.53%)
Jun 22, 2023 0.7985 0.7985 0.7602 0.7820 24,099 +0.01(+1.47%)
Jun 21, 2023 0.8200 0.8400 0.7699 0.7707 65,971 -0.05(-6.01%)
Jun 20, 2023 0.8250 0.9409 0.7803 0.8200 234,005 +0.00(+0.00%)
Jun 16, 2023 0.8400 0.8700 0.8100 0.8200 50,392 -0.03(-3.54%)
Jun 15, 2023 0.8000 0.8800 0.8000 0.8501 170,440 +0.04(+4.95%)
Jun 14, 2023 0.7500 0.8600 0.7400 0.8100 176,010 +0.06(+8.00%)
Jun 13, 2023 0.7100 0.7600 0.6901 0.7500 212,184 +0.05(+7.31%)
Jun 12, 2023 0.7100 0.7200 0.6801 0.6989 274,684 -0.00(-0.16%)
Jun 09, 2023 0.7300 0.7301 0.7000 0.7000 64,626 -0.02(-2.78%)
Jun 08, 2023 0.7000 0.7298 0.6900 0.7200 134,777 -0.01(-0.76%)
Jun 07, 2023 0.7426 0.7600 0.7100 0.7255 101,886 -0.01(-1.43%)
Jun 06, 2023 0.7200 0.7550 0.7101 0.7360 91,402 +0.01(+0.84%)
Jun 05, 2023 0.7222 0.7700 0.7222 0.7299 66,180 +0.01(+1.38%)
Jun 02, 2023 0.7200 0.7579 0.7102 0.7200 54,863 -0.02(-2.70%)
Jun 01, 2023 0.7400 0.7600 0.7400 0.7400 97,313 +0.01(+1.37%)
May 31, 2023 0.7300 0.7360 0.7050 0.7300 142,149 +0.02(+3.28%)
May 30, 2023 0.7500 0.7500 0.7013 0.7068 116,444 -0.01(-0.93%)
May 26, 2023 0.8000 0.8000 0.7012 0.7134 457,656 -0.11(-13.05%)
May 25, 2023 0.8700 0.8700 0.7910 0.8205 281,568 -0.05(-5.99%)
May 24, 2023 0.8900 0.9000 0.8450 0.8728 266,395 -0.04(-4.36%)
May 23, 2023 0.9589 0.9690 0.9055 0.9126 83,733 -0.05(-4.94%)
May 22, 2023 0.9800 0.9976 0.9251 0.9600 135,701 -0.03(-2.62%)
May 19, 2023 1.000 1.020 0.9700 0.9858 179,317 +0.00(+0.08%)
May 18, 2023 1.040 1.040 0.9679 0.9850 281,714 -0.09(-7.94%)
May 17, 2023 1.000 1.120 0.9400 1.070 413,733 +0.05(+4.90%)
May 16, 2023 1.100 1.190 0.9505 1.020 708,131 -0.09(-8.11%)
May 15, 2023 0.9000 1.220 0.8500 1.110 2,112,261 +0.20(+21.98%)
May 12, 2023 0.8785 0.9342 0.8600 0.9100 208,622 +0.00(+0.00%)
May 11, 2023 0.9000 1.040 0.7802 0.9100 753,901 +0.01(+1.12%)
May 10, 2023 0.9700 1.000 0.8700 0.8999 450,705 -0.11(-10.90%)
May 09, 2023 1.060 1.070 0.9700 1.010 344,364 -0.04(-3.81%)
May 08, 2023 1.020 1.150 0.9801 1.050 619,392 +0.02(+1.94%)
May 05, 2023 1.110 1.140 0.9800 1.030 1,029,145 -0.11(-9.65%)
May 04, 2023 1.250 1.340 1.090 1.140 1,612,134 -0.25(-17.99%)
May 03, 2023 2.360 2.700 1.220 1.390 35,220,944 +0.28(+25.23%)
May 02, 2023 0.9900 1.200 0.9600 1.110 1,354,873 +0.12(+12.10%)
May 01, 2023 1.040 1.050 0.9232 0.9902 33,606 -0.03(-2.92%)
Apr 28, 2023 1.000 1.128 0.9500 1.020 53,481 +0.00(+0.00%)
Apr 27, 2023 1.080 1.090 1.010 1.020 22,956 -0.01(-0.97%)
Apr 26, 2023 0.9900 1.055 0.9578 1.030 77,559 +0.01(+0.98%)
Apr 25, 2023 1.070 1.100 1.020 1.020 74,516 -0.08(-7.27%)
Apr 24, 2023 1.151 1.151 1.070 1.100 48,439 -0.01(-0.90%)
Apr 21, 2023 1.150 1.200 1.050 1.110 57,834 -0.02(-1.77%)
Apr 20, 2023 1.170 1.220 1.110 1.130 110,032 -0.01(-0.88%)
Apr 19, 2023 1.240 1.240 1.090 1.140 114,220 -0.07(-5.79%)
Apr 18, 2023 1.100 1.320 1.070 1.210 445,964 +0.08(+7.08%)
Apr 17, 2023 1.100 1.200 1.020 1.130 286,527 +0.04(+3.67%)
Apr 14, 2023 1.010 1.500 0.9250 1.090 1,393,382 +0.12(+11.92%)
Apr 13, 2023 0.8800 1.100 0.8606 0.9739 129,590 +0.11(+12.59%)
Apr 12, 2023 0.9000 0.9100 0.8511 0.8650 68,470 -0.04(-3.90%)
Apr 11, 2023 1.080 1.230 0.8200 0.9001 463,655 -0.38(-29.68%)
Apr 10, 2023 0.8800 1.350 0.8761 1.280 623,694 +0.42(+48.84%)
Apr 06, 2023 0.8600 0.9199 0.8322 0.8600 55,292 -0.02(-2.01%)
Apr 05, 2023 0.9600 0.9581 0.8100 0.8776 82,362 -0.10(-9.99%)
Apr 04, 2023 0.9400 0.9900 0.9450 0.9750 41,799 -0.01(-0.51%)
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.