Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

1.178 +0.018 (+1.55%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 188.00 194.80 184.00 184.12 190 -5.04(-2.66%)
Sep 29, 2022 210.32 212.00 188.12 189.16 290 -20.84(-9.92%)
Sep 28, 2022 204.00 216.00 201.20 210.00 271 +4.80(+2.34%)
Sep 27, 2022 215.92 238.60 204.40 205.20 254 +0.72(+0.35%)
Sep 26, 2022 210.24 228.00 200.60 204.48 348 -3.92(-1.88%)
Sep 23, 2022 224.20 224.20 208.00 208.40 433 -15.64(-6.98%)
Sep 22, 2022 235.88 237.80 200.20 224.04 610 -17.96(-7.42%)
Sep 21, 2022 240.00 248.00 224.80 242.00 317 +5.88(+2.49%)
Sep 20, 2022 214.80 240.00 212.00 236.12 690 +19.88(+9.19%)
Sep 19, 2022 248.00 265.12 213.80 216.24 777 -29.76(-12.10%)
Sep 16, 2022 268.00 273.84 240.88 246.00 502 -22.00(-8.21%)
Sep 15, 2022 275.32 275.32 260.40 268.00 335 -6.92(-2.52%)
Sep 14, 2022 264.00 279.76 260.40 274.92 366 +8.92(+3.35%)
Sep 13, 2022 288.00 294.00 260.00 266.00 1,250 -31.20(-10.50%)
Sep 12, 2022 303.20 308.00 291.36 297.20 174 -10.80(-3.51%)
Sep 09, 2022 296.00 308.00 288.88 308.00 405 +24.80(+8.76%)
Sep 08, 2022 280.00 299.56 278.24 283.20 308 +5.20(+1.87%)
Sep 07, 2022 285.60 287.96 277.04 278.00 239 -5.92(-2.09%)
Sep 06, 2022 281.52 289.60 276.00 283.92 576 +4.92(+1.76%)
Sep 02, 2022 276.00 316.00 272.00 279.00 928 -1.52(-0.54%)
Sep 01, 2022 347.60 347.60 260.16 280.52 5,692 -24.32(-7.98%)
Aug 31, 2022 304.00 323.56 304.00 304.84 990 +3.44(+1.14%)
Aug 30, 2022 332.00 348.00 292.80 301.40 1,570 -19.32(-6.02%)
Aug 29, 2022 304.40 326.68 304.00 320.72 441 +18.64(+6.17%)
Aug 26, 2022 304.00 316.00 298.00 302.08 356 -1.92(-0.63%)
Aug 25, 2022 300.00 307.60 288.08 304.00 1,209 +9.20(+3.12%)
Aug 24, 2022 292.00 306.12 288.00 294.80 565 +8.40(+2.93%)
Aug 23, 2022 297.20 300.00 284.00 286.40 748 -6.20(-2.12%)
Aug 22, 2022 296.00 327.32 290.00 292.60 1,912 -7.68(-2.56%)
Aug 19, 2022 340.00 343.96 296.12 300.28 2,615 -31.16(-9.40%)
Aug 18, 2022 352.00 456.00 331.44 331.44 6,350 -23.76(-6.69%)
Aug 17, 2022 374.00 400.00 341.48 355.20 1,391 -21.20(-5.63%)
Aug 16, 2022 408.00 416.00 368.00 376.40 968 -31.60(-7.75%)
Aug 15, 2022 392.00 460.00 380.20 408.00 1,226 -4.00(-0.97%)
Aug 12, 2022 428.00 440.00 408.00 412.00 630 +0.00(+0.00%)
Aug 11, 2022 448.00 495.60 412.00 412.00 2,272 -60.00(-12.71%)
Aug 10, 2022 408.00 496.00 408.00 472.00 3,966 -28.00(-5.60%)
Aug 09, 2022 384.00 620.00 384.00 500.00 48,501 +100.00(+25.00%)
Aug 08, 2022 386.44 411.84 372.00 400.00 432 +19.60(+5.15%)
Aug 05, 2022 378.72 392.00 368.40 380.40 85 +1.68(+0.44%)
Aug 04, 2022 388.00 396.00 366.88 378.72 479 -1.28(-0.34%)
Aug 03, 2022 396.00 400.00 362.96 380.00 496 -17.56(-4.42%)
Aug 02, 2022 396.00 399.96 372.00 397.56 726 +45.56(+12.94%)
Aug 01, 2022 380.00 392.00 344.44 352.00 224 -36.04(-9.29%)
Jul 29, 2022 400.00 412.00 382.00 388.04 284 -15.96(-3.95%)
Jul 28, 2022 392.00 412.00 389.80 404.00 491 +15.96(+4.11%)
Jul 27, 2022 388.00 396.00 376.00 388.04 419 -7.92(-2.00%)
Jul 26, 2022 392.00 408.00 376.00 395.96 300 +7.56(+1.95%)
Jul 25, 2022 384.28 408.00 366.00 388.40 288 +4.12(+1.07%)
Jul 22, 2022 416.00 428.00 368.00 384.28 754 -31.72(-7.63%)
Jul 21, 2022 416.00 432.00 408.00 416.00 799 -4.00(-0.95%)
Jul 20, 2022 400.00 448.00 392.20 420.00 1,686 +16.00(+3.96%)
Jul 19, 2022 412.00 448.00 400.00 404.00 1,118 -36.00(-8.18%)
Jul 18, 2022 400.00 456.00 388.12 440.00 2,742 +16.00(+3.77%)
Jul 15, 2022 396.00 440.00 368.04 424.00 3,135 +28.96(+7.33%)
Jul 14, 2022 350.08 432.00 350.08 395.04 5,929 +19.16(+5.10%)
Jul 13, 2022 344.36 375.92 332.00 375.88 4,735 +15.88(+4.41%)
Jul 12, 2022 412.00 468.00 334.00 360.00 94,742 +46.20(+14.72%)
Jul 11, 2022 308.00 315.96 289.20 313.80 210 +7.80(+2.55%)
Jul 08, 2022 301.76 316.00 301.76 306.00 88 +4.28(+1.42%)
Jul 07, 2022 308.96 308.96 300.12 301.72 166 -0.40(-0.13%)
Jul 06, 2022 312.00 328.00 300.00 302.12 215 -10.76(-3.44%)
Jul 05, 2022 344.08 344.08 312.00 312.88 207 +1.32(+0.42%)
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.