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

Akanda Corp. - Common Shares (NQ: AKAN )

1.170 +0.020 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2022 92.00 96.00 81.32 88.04 2,945 +2.92(+3.43%)
Nov 29, 2022 89.20 92.80 80.00 85.12 5,148 -3.60(-4.06%)
Nov 28, 2022 92.00 93.56 87.20 88.72 379 -3.32(-3.61%)
Nov 25, 2022 96.00 97.88 91.20 92.04 283 +0.84(+0.92%)
Nov 23, 2022 95.92 98.60 88.60 91.20 870 -0.16(-0.18%)
Nov 22, 2022 88.00 99.88 88.00 91.36 1,397 -0.64(-0.70%)
Nov 21, 2022 92.72 93.48 88.04 92.00 523 +1.96(+2.18%)
Nov 18, 2022 92.40 97.12 89.04 90.04 753 +0.72(+0.81%)
Nov 17, 2022 94.80 95.40 84.40 89.32 1,457 -5.88(-6.18%)
Nov 16, 2022 108.00 131.16 92.40 95.20 14,094 -10.40(-9.85%)
Nov 15, 2022 104.00 112.00 100.80 105.60 1,404 +4.72(+4.68%)
Nov 14, 2022 100.00 112.00 98.88 100.88 314 +4.84(+5.04%)
Nov 11, 2022 96.00 104.20 94.00 96.04 724 +2.04(+2.17%)
Nov 10, 2022 95.96 99.96 91.72 94.00 608 +2.52(+2.75%)
Nov 09, 2022 104.00 112.00 89.20 91.48 1,180 -12.56(-12.07%)
Nov 08, 2022 118.80 118.80 104.00 104.04 1,577 -2.36(-2.22%)
Nov 07, 2022 104.00 107.72 100.04 106.40 244 +2.80(+2.70%)
Nov 04, 2022 104.00 108.00 100.08 103.60 479 +3.56(+3.56%)
Nov 03, 2022 100.00 103.96 92.00 100.04 281 +0.96(+0.97%)
Nov 02, 2022 108.00 111.36 95.96 99.08 433 -12.24(-11.00%)
Nov 01, 2022 110.00 115.92 104.00 111.32 534 +1.80(+1.64%)
Oct 31, 2022 108.00 113.44 100.40 109.52 1,867 +6.72(+6.54%)
Oct 28, 2022 98.80 106.00 96.04 102.80 734 +5.20(+5.33%)
Oct 27, 2022 102.00 102.80 94.04 97.60 314 +1.56(+1.62%)
Oct 26, 2022 99.32 107.20 93.68 96.04 896 -6.36(-6.21%)
Oct 25, 2022 92.40 102.48 90.00 102.40 494 +5.36(+5.52%)
Oct 24, 2022 104.00 104.00 94.00 97.04 900 -4.20(-4.15%)
Oct 21, 2022 107.52 107.52 94.80 101.24 731 -4.76(-4.49%)
Oct 20, 2022 98.52 111.96 96.00 106.00 1,643 +8.40(+8.61%)
Oct 19, 2022 100.00 103.20 96.00 97.60 503 -3.40(-3.37%)
Oct 18, 2022 112.00 111.16 96.56 101.00 1,200 -4.48(-4.25%)
Oct 17, 2022 96.36 116.40 96.36 105.48 4,899 +5.48(+5.48%)
Oct 14, 2022 104.00 111.60 96.68 100.00 538 -4.40(-4.21%)
Oct 13, 2022 88.00 111.60 84.00 104.40 3,102 +4.80(+4.82%)
Oct 12, 2022 112.00 112.00 94.00 99.60 2,674 -8.40(-7.78%)
Oct 11, 2022 100.00 113.28 96.44 108.00 2,928 -2.20(-2.00%)
Oct 10, 2022 118.44 118.88 104.00 110.20 2,867 -13.04(-10.58%)
Oct 07, 2022 192.00 196.00 120.00 123.24 20,811 -40.76(-24.85%)
Oct 06, 2022 160.00 178.96 148.00 164.00 9,846 +1.92(+1.18%)
Oct 05, 2022 152.00 168.04 148.20 162.08 1,094 +10.08(+6.63%)
Oct 04, 2022 170.00 176.80 140.16 152.00 1,377 -14.36(-8.63%)
Oct 03, 2022 192.00 194.16 160.64 166.36 333 -17.76(-9.65%)
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%)
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.