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

Akanda Corp. - Common Shares (NQ: AKAN )

2.230 -0.030 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 2.240 2.290 2.230 2.230 32,597 -0.03(-1.33%)
Jul 01, 2024 2.310 2.310 2.210 2.260 65,592 -0.05(-2.16%)
Jun 28, 2024 2.360 2.397 2.260 2.310 108,167 -0.09(-3.75%)
Jun 27, 2024 2.400 2.400 2.350 2.400 49,726 +0.05(+2.13%)
Jun 26, 2024 2.350 2.480 2.330 2.350 303,826 -0.04(-1.67%)
Jun 25, 2024 2.320 2.450 2.320 2.390 165,090 +0.04(+1.70%)
Jun 24, 2024 2.360 2.400 2.300 2.350 137,090 +0.01(+0.43%)
Jun 21, 2024 2.500 2.880 2.282 2.340 1,400,014 +0.06(+2.63%)
Jun 20, 2024 2.210 2.630 2.210 2.280 924,713 +0.05(+2.24%)
Jun 18, 2024 2.340 2.340 2.160 2.230 151,206 -0.04(-1.76%)
Jun 17, 2024 2.380 2.450 2.170 2.270 92,188 -0.13(-5.42%)
Jun 14, 2024 2.440 2.700 2.370 2.400 248,821 -0.12(-4.76%)
Jun 13, 2024 2.410 2.589 2.341 2.520 162,123 +0.07(+2.86%)
Jun 12, 2024 2.480 2.800 2.370 2.450 451,488 -0.17(-6.49%)
Jun 11, 2024 2.950 3.080 2.310 2.620 2,781,465 -0.09(-3.32%)
Jun 10, 2024 2.250 2.850 2.120 2.710 1,786,795 +0.49(+22.07%)
Jun 07, 2024 2.430 2.470 2.200 2.220 186,583 -0.24(-9.76%)
Jun 06, 2024 2.410 2.520 2.400 2.460 94,114 +0.02(+0.82%)
Jun 05, 2024 2.530 2.555 2.240 2.440 245,227 -0.07(-2.79%)
Jun 04, 2024 2.600 2.730 2.510 2.510 216,439 -0.14(-5.28%)
Jun 03, 2024 2.650 2.740 2.500 2.650 229,831 +0.05(+1.92%)
May 31, 2024 2.840 2.955 2.530 2.600 256,945 -0.27(-9.41%)
May 30, 2024 2.860 3.090 2.790 2.870 360,999 -0.12(-4.01%)
May 29, 2024 3.390 3.390 2.930 2.990 558,866 -0.53(-15.06%)
May 28, 2024 3.550 3.670 3.210 3.520 1,117,301 -0.59(-14.36%)
May 24, 2024 5.170 5.660 3.030 4.110 39,116,228 +1.72(+71.97%)
May 23, 2024 2.900 3.096 2.330 2.390 1,123,043 +2.30(+2509.17%)
May 22, 2024 0.0930 0.0996 0.0851 0.0916 43,901,288 -0.00(-1.51%)
May 21, 2024 0.1062 0.1089 0.0904 0.0930 44,252,536 -0.04(-30.44%)
May 20, 2024 0.1480 0.1480 0.1101 0.1337 77,355,544 -0.04(-22.54%)
May 17, 2024 0.3168 0.5940 0.1560 0.1726 566,742,656 +0.04(+30.26%)
May 16, 2024 0.1017 0.1720 0.0971 0.1325 88,519,224 +0.03(+27.40%)
May 15, 2024 0.0882 0.1057 0.0882 0.1040 15,787,063 +0.02(+18.18%)
May 14, 2024 0.0900 0.0970 0.0850 0.0880 7,901,748 -0.00(-4.97%)
May 13, 2024 0.0937 0.0977 0.0906 0.0926 6,856,957 -0.01(-5.70%)
May 10, 2024 0.0900 0.1020 0.0860 0.0982 13,743,338 +0.01(+7.32%)
May 09, 2024 0.0909 0.0987 0.0890 0.0915 4,853,169 +0.00(+2.69%)
May 08, 2024 0.0900 0.0920 0.0890 0.0891 3,876,658 -0.00(-1.55%)
May 07, 2024 0.0900 0.0940 0.0860 0.0905 5,808,126 -0.00(-0.55%)
May 06, 2024 0.0900 0.0939 0.0880 0.0910 8,645,023 +0.00(+0.55%)
May 03, 2024 0.0933 0.0970 0.0895 0.0905 12,569,665 -0.01(-6.60%)
May 02, 2024 0.1044 0.1150 0.0940 0.0969 19,392,664 -0.02(-16.90%)
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.