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

Akanda Corp. - Common Shares (NQ: AKAN )

0.0941 -0.0104 (-9.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 0.4589 0.4999 0.4400 0.4900 241,140 +0.05(+11.34%)
Nov 29, 2023 0.4440 0.4599 0.4280 0.4401 16,247 +0.01(+2.66%)
Nov 28, 2023 0.4300 0.4380 0.4200 0.4287 17,101 -0.02(-3.53%)
Nov 27, 2023 0.4750 0.4750 0.4200 0.4444 8,361 -0.01(-1.24%)
Nov 24, 2023 0.4586 0.4586 0.4200 0.4500 3,904 +0.00(+1.06%)
Nov 22, 2023 0.4202 0.4453 0.4200 0.4453 19,297 +0.02(+3.58%)
Nov 21, 2023 0.4300 0.4312 0.4000 0.4299 47,977 -0.00(-0.30%)
Nov 20, 2023 0.4312 0.4420 0.4300 0.4312 56,671 +0.01(+1.20%)
Nov 17, 2023 0.4455 0.4463 0.4225 0.4261 54,934 +0.00(+0.19%)
Nov 16, 2023 0.4499 0.4499 0.4210 0.4253 31,116 -0.02(-5.19%)
Nov 15, 2023 0.4300 0.4600 0.4110 0.4486 115,768 +0.01(+1.93%)
Nov 14, 2023 0.4194 0.4700 0.4100 0.4401 55,060 -0.00(-0.43%)
Nov 13, 2023 0.4218 0.4420 0.4200 0.4420 76,926 +0.02(+5.72%)
Nov 10, 2023 0.4290 0.4493 0.4012 0.4181 51,629 -0.00(-0.45%)
Nov 09, 2023 0.4100 0.4450 0.4027 0.4200 62,246 -0.00(-0.02%)
Nov 08, 2023 0.4250 0.4301 0.4168 0.4201 19,481 -0.01(-2.17%)
Nov 07, 2023 0.4500 0.4555 0.4294 0.4294 23,488 -0.01(-2.41%)
Nov 06, 2023 0.4535 0.4761 0.4300 0.4400 26,865 -0.01(-2.22%)
Nov 03, 2023 0.4300 0.4672 0.4178 0.4500 64,481 +0.01(+2.27%)
Nov 02, 2023 0.4339 0.4499 0.4193 0.4400 110,590 +0.01(+3.04%)
Nov 01, 2023 0.4238 0.4500 0.4100 0.4270 14,220 +0.00(+0.57%)
Oct 31, 2023 0.4500 0.4890 0.4010 0.4246 158,415 -0.04(-8.49%)
Oct 30, 2023 0.4699 0.4699 0.4407 0.4640 10,925 -0.00(-0.66%)
Oct 27, 2023 0.4756 0.4756 0.4325 0.4671 51,884 -0.01(-1.08%)
Oct 26, 2023 0.4535 0.4722 0.4434 0.4722 19,593 +0.02(+4.12%)
Oct 25, 2023 0.4730 0.4970 0.4450 0.4535 96,405 -0.01(-2.09%)
Oct 24, 2023 0.4630 0.5098 0.4630 0.4632 93,532 -0.01(-2.15%)
Oct 23, 2023 0.5000 0.5194 0.4602 0.4734 78,631 -0.04(-7.14%)
Oct 20, 2023 0.4655 0.5118 0.4602 0.5098 64,223 +0.03(+6.76%)
Oct 19, 2023 0.5160 0.5200 0.4750 0.4775 135,557 -0.04(-6.96%)
Oct 18, 2023 0.5254 0.5587 0.5022 0.5132 65,221 -0.01(-1.50%)
Oct 17, 2023 0.5400 0.5497 0.5100 0.5210 89,072 -0.01(-1.10%)
Oct 16, 2023 0.5428 0.5500 0.5000 0.5268 49,970 -0.03(-5.86%)
Oct 13, 2023 0.5200 0.5800 0.4820 0.5596 263,560 +0.05(+10.79%)
Oct 12, 2023 0.5000 0.6900 0.4831 0.5051 1,385,713 +0.02(+3.14%)
Oct 11, 2023 0.5100 0.5120 0.4710 0.4897 66,998 +0.00(+0.97%)
Oct 10, 2023 0.5122 0.5200 0.4850 0.4850 98,292 -0.02(-3.00%)
Oct 09, 2023 0.5000 0.5206 0.4800 0.5000 60,010 +0.00(+0.00%)
Oct 06, 2023 0.5000 0.5300 0.4600 0.5000 96,276 +0.00(+0.04%)
Oct 05, 2023 0.5460 0.5460 0.4506 0.4998 175,289 -0.02(-3.88%)
Oct 04, 2023 0.5400 0.5512 0.5010 0.5200 37,043 -0.02(-3.17%)
Oct 03, 2023 0.5539 0.5949 0.5210 0.5370 122,200 +0.02(+4.52%)
Oct 02, 2023 0.5142 0.5463 0.5000 0.5138 89,311 -0.02(-3.07%)
Sep 29, 2023 0.5600 0.5800 0.5110 0.5301 168,359 -0.04(-7.16%)
Sep 28, 2023 0.5631 0.6000 0.5630 0.5710 110,219 -0.01(-1.04%)
Sep 27, 2023 0.6100 0.6800 0.5650 0.5770 734,732 -0.01(-2.37%)
Sep 26, 2023 0.6100 0.6700 0.5800 0.5910 171,332 -0.05(-8.09%)
Sep 25, 2023 0.5881 0.6490 0.6200 0.6430 279,865 +0.05(+8.43%)
Sep 22, 2023 0.5501 0.6000 0.5501 0.5930 95,865 +0.01(+2.42%)
Sep 21, 2023 0.6010 0.6300 0.5600 0.5790 176,876 -0.02(-3.66%)
Sep 20, 2023 0.6807 0.6900 0.5806 0.6010 185,131 -0.01(-2.04%)
Sep 19, 2023 0.7290 0.8000 0.6000 0.6135 273,910 -0.14(-18.09%)
Sep 18, 2023 0.7884 0.8149 0.7225 0.7490 303,727 -0.13(-14.70%)
Sep 15, 2023 0.8600 0.9461 0.8216 0.8781 1,076,147 +0.06(+7.03%)
Sep 14, 2023 0.7989 0.9300 0.7799 0.8204 582,202 +0.06(+7.55%)
Sep 13, 2023 0.8100 0.8399 0.7306 0.7628 305,336 -0.09(-10.77%)
Sep 12, 2023 0.8200 0.9689 0.7800 0.8549 980,601 -0.06(-6.69%)
Sep 11, 2023 0.6402 1.050 0.6401 0.9162 5,398,369 +0.26(+38.82%)
Sep 08, 2023 0.5967 0.6959 0.5680 0.6600 557,932 +0.05(+7.40%)
Sep 07, 2023 0.6000 0.6362 0.5820 0.6145 208,034 -0.04(-5.46%)
Sep 06, 2023 0.6125 0.7100 0.5750 0.6500 1,856,764 +0.09(+16.99%)
Sep 05, 2023 0.5100 0.6290 0.5130 0.5556 1,250,187 +0.03(+6.13%)
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.