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

Akanda Corp. - Common Shares (NQ: AKAN )

1.151 -0.029 (-2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 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%)
Jul 01, 2022 343.96 343.96 304.00 311.56 329 -12.44(-3.84%)
Jun 30, 2022 320.00 351.20 320.00 324.00 191 -6.00(-1.82%)
Jun 29, 2022 346.32 354.80 312.00 330.00 286 -14.44(-4.19%)
Jun 28, 2022 368.00 367.96 344.00 344.44 428 -15.56(-4.32%)
Jun 27, 2022 360.00 380.00 356.00 360.00 439 +0.00(+0.00%)
Jun 24, 2022 354.76 370.00 348.40 360.00 678 +15.28(+4.43%)
Jun 23, 2022 358.80 359.92 344.72 344.72 554 -23.28(-6.33%)
Jun 22, 2022 384.00 400.00 348.00 368.00 1,237 -44.00(-10.68%)
Jun 21, 2022 392.00 432.00 380.00 412.00 1,726 -24.00(-5.50%)
Jun 17, 2022 512.00 612.00 420.00 436.00 12,943 -56.00(-11.38%)
Jun 16, 2022 364.00 556.00 362.40 492.00 18,914 +123.72(+33.59%)
Jun 15, 2022 332.00 416.00 324.80 368.28 3,075 +34.72(+10.41%)
Jun 14, 2022 298.68 416.00 288.00 333.56 3,169 +25.64(+8.33%)
Jun 13, 2022 324.00 324.00 292.16 307.92 394 -20.24(-6.17%)
Jun 10, 2022 320.12 343.92 318.04 328.16 192 -5.00(-1.50%)
Jun 09, 2022 335.20 339.96 320.04 333.16 186 +0.56(+0.17%)
Jun 08, 2022 320.04 340.00 320.00 332.60 266 +4.60(+1.40%)
Jun 07, 2022 328.00 336.00 320.40 328.00 177 -3.92(-1.18%)
Jun 06, 2022 340.00 347.96 306.76 331.92 717 -5.28(-1.57%)
Jun 03, 2022 372.00 376.04 336.56 337.20 643 -33.20(-8.96%)
Jun 02, 2022 396.44 396.44 368.00 370.40 169 -9.60(-2.53%)
Jun 01, 2022 396.40 415.96 356.04 380.00 463 -10.20(-2.61%)
May 31, 2022 392.00 400.00 372.00 390.20 616 +18.16(+4.88%)
May 27, 2022 368.00 396.00 364.44 372.04 465 +0.08(+0.02%)
May 26, 2022 352.00 388.00 352.00 371.96 345 +7.08(+1.94%)
May 25, 2022 368.00 379.16 352.00 364.88 578 -2.60(-0.71%)
May 24, 2022 412.00 420.00 364.00 367.48 1,050 -52.52(-12.50%)
May 23, 2022 416.00 440.00 408.00 420.00 497 +4.00(+0.96%)
May 20, 2022 424.00 440.00 396.04 416.00 1,062 -24.00(-5.45%)
May 19, 2022 416.00 456.00 416.00 440.00 1,570 +16.00(+3.77%)
May 18, 2022 416.00 448.04 412.00 424.00 1,202 -4.00(-0.93%)
May 17, 2022 500.00 500.00 420.00 428.00 1,903 -64.00(-13.01%)
May 16, 2022 488.00 572.00 472.00 492.00 2,390 -12.00(-2.38%)
May 13, 2022 464.00 504.00 452.00 504.00 2,710 +50.00(+11.01%)
May 12, 2022 476.00 550.16 424.00 454.00 2,515 -38.00(-7.72%)
May 11, 2022 516.00 547.44 436.00 492.00 4,308 -64.00(-11.51%)
May 10, 2022 788.00 808.00 472.00 556.00 11,779 -360.00(-39.30%)
May 09, 2022 3400 3412 880.00 916.00 19,307 -2684.00(-74.56%)
May 06, 2022 3488 4328 3320 3600 3,702 +136.00(+3.93%)
May 05, 2022 3560 3596 3440 3464 25 +24.00(+0.70%)
May 04, 2022 3580 3608 3440 3440 60 -160.00(-4.44%)
May 03, 2022 3624 3624 3380 3600 19 +164.00(+4.77%)
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.