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

Akanda Corp. - Common Shares (NQ: AKAN )

1.540 -0.100 (-6.10%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.640 1.710 1.520 1.540 195,225 -0.10(-6.10%)
Dec 23, 2024 1.440 1.650 1.420 1.640 231,540 +0.23(+16.31%)
Dec 20, 2024 1.360 1.459 1.360 1.410 52,130 +0.07(+5.22%)
Dec 19, 2024 1.350 1.490 1.330 1.340 127,476 +0.02(+1.52%)
Dec 18, 2024 1.400 1.440 1.280 1.320 65,324 -0.05(-3.65%)
Dec 17, 2024 1.420 1.420 1.340 1.370 58,656 +0.02(+1.48%)
Dec 16, 2024 1.470 1.590 1.340 1.350 132,383 -0.14(-9.40%)
Dec 13, 2024 1.550 1.580 1.450 1.490 38,077 -0.07(-4.49%)
Dec 12, 2024 1.570 1.590 1.510 1.560 31,645 +0.01(+0.65%)
Dec 11, 2024 1.600 1.600 1.520 1.550 19,384 -0.03(-1.90%)
Dec 10, 2024 1.650 1.650 1.560 1.580 18,388 -0.07(-4.24%)
Dec 09, 2024 1.550 1.650 1.500 1.650 37,579 +0.11(+7.14%)
Dec 06, 2024 1.590 1.760 1.460 1.540 226,545 +0.02(+1.32%)
Dec 05, 2024 1.650 1.650 1.470 1.520 118,609 -0.15(-8.87%)
Dec 04, 2024 1.690 1.820 1.530 1.668 214,123 -0.03(-1.89%)
Dec 03, 2024 1.850 1.930 1.700 1.700 150,052 -0.20(-10.53%)
Dec 02, 2024 1.780 1.980 1.750 1.900 194,088 +0.15(+8.57%)
Nov 29, 2024 1.730 1.790 1.670 1.750 97,521 +0.05(+2.94%)
Nov 27, 2024 1.620 1.980 1.620 1.700 346,689 +0.08(+4.94%)
Nov 26, 2024 1.520 1.768 1.410 1.620 259,471 +0.12(+8.00%)
Nov 25, 2024 1.420 1.600 1.380 1.500 225,415 +0.14(+10.29%)
Nov 22, 2024 1.340 1.370 1.282 1.360 135,499 +0.02(+1.49%)
Nov 21, 2024 1.390 1.390 1.300 1.340 38,181 -0.03(-2.19%)
Nov 20, 2024 1.420 1.420 1.350 1.370 29,892 -0.03(-2.14%)
Nov 19, 2024 1.410 1.442 1.320 1.400 59,803 -0.03(-2.10%)
Nov 18, 2024 1.300 1.480 1.300 1.430 120,737 +0.04(+2.88%)
Nov 15, 2024 1.370 1.390 1.230 1.390 135,054 -0.09(-6.08%)
Nov 14, 2024 1.350 1.570 1.220 1.480 458,155 +0.14(+10.28%)
Nov 13, 2024 1.420 1.420 1.222 1.342 385,759 -0.05(-3.38%)
Nov 12, 2024 1.395 1.470 1.367 1.389 153,122 -0.14(-9.22%)
Nov 11, 2024 1.571 1.619 1.280 1.530 128,255 -0.09(-5.56%)
Nov 08, 2024 1.666 1.666 1.576 1.620 59,132 +0.03(+2.16%)
Nov 07, 2024 1.536 1.640 1.520 1.586 34,500 -0.01(-0.89%)
Nov 06, 2024 1.575 1.646 1.538 1.600 37,216 -0.01(-0.66%)
Nov 05, 2024 1.520 1.640 1.504 1.611 46,712 +0.07(+4.65%)
Nov 04, 2024 1.498 1.620 1.480 1.539 126,404 +0.04(+2.74%)
Nov 01, 2024 1.442 1.501 1.442 1.498 30,701 +0.05(+3.74%)
Oct 31, 2024 1.553 1.590 1.420 1.444 77,866 -0.08(-5.51%)
Oct 30, 2024 1.680 1.680 1.528 1.528 93,404 -0.14(-8.38%)
Oct 29, 2024 1.642 1.716 1.640 1.668 75,950 -0.03(-1.78%)
Oct 28, 2024 1.708 1.760 1.639 1.698 108,374 +0.01(+0.87%)
Oct 25, 2024 1.800 1.800 1.649 1.684 120,242 -0.12(-6.54%)
Oct 24, 2024 1.944 1.960 1.764 1.801 199,398 -0.14(-7.14%)
Oct 23, 2024 2.040 2.040 1.921 1.940 154,154 -0.06(-3.00%)
Oct 22, 2024 2.060 2.180 2.000 2.000 394,498 -0.14(-6.54%)
Oct 21, 2024 1.960 2.140 1.900 2.140 676,924 -0.06(-2.73%)
Oct 18, 2024 2.720 2.780 1.960 2.200 13,169,862 +0.26(+13.40%)
Oct 17, 2024 1.960 2.000 1.902 1.940 2,662,889 +0.05(+2.43%)
Oct 16, 2024 1.920 1.942 1.840 1.894 45,153 -0.03(-1.44%)
Oct 15, 2024 2.020 2.020 1.821 1.922 91,160 -0.12(-5.80%)
Oct 14, 2024 2.020 2.120 1.953 2.040 140,927 -0.04(-1.92%)
Oct 11, 2024 2.500 2.500 1.927 2.080 1,629,769 -0.08(-3.70%)
Oct 10, 2024 2.140 2.400 2.059 2.160 155,048 -0.02(-0.92%)
Oct 09, 2024 2.200 2.221 2.120 2.180 15,452 -0.04(-1.80%)
Oct 08, 2024 2.100 2.340 2.100 2.220 51,001 +0.08(+3.74%)
Oct 07, 2024 2.190 2.190 2.100 2.140 10,760 +0.00(+0.00%)
Oct 04, 2024 2.201 2.240 2.120 2.140 11,711 -0.02(-0.93%)
Oct 03, 2024 2.120 2.240 2.100 2.160 12,738 +0.04(+1.89%)
Oct 02, 2024 2.180 2.240 2.040 2.120 21,688 -0.08(-3.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.