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 UNCHANGED
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 (%)
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%)
Apr 03, 2023 0.9703 0.9979 0.9312 0.9800 46,476 +0.01(+1.00%)
Mar 31, 2023 0.9901 1.020 0.9500 0.9703 48,672 +0.00(+0.06%)
Mar 30, 2023 1.040 1.050 0.9400 0.9697 79,638 -0.03(-3.03%)
Mar 29, 2023 1.030 1.050 0.9700 1.000 70,387 -0.03(-2.91%)
Mar 28, 2023 1.100 1.100 0.8700 1.030 117,305 -0.10(-8.85%)
Mar 27, 2023 1.160 1.160 1.080 1.130 54,141 +0.00(+0.00%)
Mar 24, 2023 1.060 1.210 1.050 1.130 199,133 +0.07(+6.80%)
Mar 23, 2023 1.100 1.120 1.040 1.058 62,895 -0.05(-4.68%)
Mar 22, 2023 1.080 1.140 1.040 1.110 77,304 +0.01(+0.91%)
Mar 21, 2023 1.280 1.330 1.100 1.100 287,505 -0.22(-16.67%)
Mar 20, 2023 1.330 1.440 1.225 1.320 355,394 +0.00(+0.00%)
Mar 17, 2023 1.250 1.390 1.210 1.320 900,659 +0.09(+7.32%)
Mar 16, 2023 1.200 1.320 1.120 1.230 360,500 +0.06(+5.13%)
Mar 15, 2023 1.210 1.240 1.020 1.170 171,346 -0.09(-7.15%)
Mar 14, 2023 1.190 1.360 1.190 1.260 191,812 +0.08(+6.79%)
Mar 13, 2023 1.140 1.230 1.080 1.180 115,082 -0.04(-3.28%)
Mar 10, 2023 1.280 1.280 1.100 1.220 189,665 -0.11(-8.27%)
Mar 09, 2023 1.430 1.467 1.270 1.330 272,565 -0.09(-6.47%)
Mar 08, 2023 1.900 2.039 1.350 1.422 658,885 -0.51(-26.32%)
Mar 07, 2023 1.950 1.977 1.871 1.930 83,008 -0.04(-1.78%)
Mar 06, 2023 1.900 2.050 1.851 1.965 155,798 +0.15(+8.03%)
Mar 03, 2023 1.900 1.926 1.751 1.819 127,746 -0.06(-3.19%)
Mar 02, 2023 1.800 2.010 1.795 1.879 163,276 +0.08(+4.39%)
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.