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 (%)
Jul 29, 2022 10.00 10.30 9.550 9.701 11,377 -0.40(-3.95%)
Jul 28, 2022 9.800 10.30 9.745 10.10 19,662 +0.40(+4.11%)
Jul 27, 2022 9.700 9.900 9.400 9.701 16,799 -0.20(-2.00%)
Jul 26, 2022 9.800 10.20 9.400 9.899 12,018 +0.19(+1.95%)
Jul 25, 2022 9.607 10.20 9.150 9.710 11,554 +0.10(+1.07%)
Jul 22, 2022 10.40 10.70 9.200 9.607 30,176 -0.79(-7.63%)
Jul 21, 2022 10.40 10.80 10.20 10.40 31,975 -0.10(-0.95%)
Jul 20, 2022 10.00 11.20 9.805 10.50 67,451 +0.40(+3.96%)
Jul 19, 2022 10.30 11.20 10.00 10.10 44,728 -0.90(-8.18%)
Jul 18, 2022 10.00 11.40 9.703 11.00 109,690 +0.40(+3.77%)
Jul 15, 2022 9.900 11.00 9.201 10.60 125,434 +0.72(+7.33%)
Jul 14, 2022 8.752 10.80 8.752 9.876 237,164 +0.48(+5.10%)
Jul 13, 2022 8.609 9.398 8.300 9.397 189,431 +0.40(+4.41%)
Jul 12, 2022 10.30 11.70 8.350 9.000 3,789,704 +1.16(+14.72%)
Jul 11, 2022 7.700 7.899 7.230 7.845 8,418 +0.19(+2.55%)
Jul 08, 2022 7.544 7.900 7.544 7.650 3,524 +0.11(+1.42%)
Jul 07, 2022 7.724 7.724 7.503 7.543 6,662 -0.01(-0.13%)
Jul 06, 2022 7.800 8.200 7.500 7.553 8,628 -0.27(-3.44%)
Jul 05, 2022 8.602 8.602 7.800 7.822 8,307 +0.03(+0.42%)
Jul 01, 2022 8.599 8.599 7.600 7.789 13,169 -0.31(-3.84%)
Jun 30, 2022 8.000 8.780 8.000 8.100 7,660 -0.15(-1.82%)
Jun 29, 2022 8.658 8.870 7.800 8.250 11,444 -0.36(-4.19%)
Jun 28, 2022 9.200 9.199 8.600 8.611 17,131 -0.39(-4.32%)
Jun 27, 2022 9.000 9.500 8.900 9.000 17,590 +0.00(+0.00%)
Jun 24, 2022 8.869 9.250 8.710 9.000 27,135 +0.38(+4.43%)
Jun 23, 2022 8.970 8.998 8.618 8.618 22,177 -0.58(-6.33%)
Jun 22, 2022 9.600 10.00 8.700 9.200 49,489 -1.10(-10.68%)
Jun 21, 2022 9.800 10.80 9.500 10.30 69,074 -0.60(-5.50%)
Jun 17, 2022 12.80 15.30 10.50 10.90 517,735 -1.40(-11.38%)
Jun 16, 2022 9.100 13.90 9.060 12.30 756,575 +3.09(+33.59%)
Jun 15, 2022 8.300 10.40 8.120 9.207 123,024 +0.87(+10.41%)
Jun 14, 2022 7.467 10.40 7.200 8.339 126,777 +0.64(+8.33%)
Jun 13, 2022 8.100 8.100 7.304 7.698 15,779 -0.51(-6.17%)
Jun 10, 2022 8.003 8.598 7.951 8.204 7,685 -0.12(-1.50%)
Jun 09, 2022 8.380 8.499 8.001 8.329 7,449 +0.01(+0.17%)
Jun 08, 2022 8.001 8.500 8.000 8.315 10,641 +0.12(+1.40%)
Jun 07, 2022 8.200 8.400 8.010 8.200 7,102 -0.10(-1.18%)
Jun 06, 2022 8.500 8.699 7.669 8.298 28,691 -0.13(-1.57%)
Jun 03, 2022 9.300 9.401 8.414 8.430 25,727 -0.83(-8.96%)
Jun 02, 2022 9.911 9.911 9.200 9.260 6,793 -0.24(-2.53%)
Jun 01, 2022 9.910 10.40 8.901 9.500 18,528 -0.26(-2.61%)
May 31, 2022 9.800 10.00 9.300 9.755 24,660 +0.45(+4.88%)
May 27, 2022 9.200 9.900 9.111 9.301 18,621 +0.00(+0.02%)
May 26, 2022 8.800 9.700 8.800 9.299 13,818 +0.18(+1.94%)
May 25, 2022 9.200 9.479 8.800 9.122 23,148 -0.06(-0.71%)
May 24, 2022 10.30 10.50 9.100 9.187 42,026 -1.31(-12.50%)
May 23, 2022 10.40 11.00 10.20 10.50 19,917 +0.10(+0.96%)
May 20, 2022 10.60 11.00 9.901 10.40 42,499 -0.60(-5.45%)
May 19, 2022 10.40 11.40 10.40 11.00 62,808 +0.40(+3.77%)
May 18, 2022 10.40 11.20 10.30 10.60 48,103 -0.10(-0.93%)
May 17, 2022 12.50 12.50 10.50 10.70 76,135 -1.60(-13.01%)
May 16, 2022 12.20 14.30 11.80 12.30 95,637 -0.30(-2.38%)
May 13, 2022 11.60 12.60 11.30 12.60 108,406 +1.25(+11.01%)
May 12, 2022 11.90 13.75 10.60 11.35 100,600 -0.95(-7.72%)
May 11, 2022 12.90 13.69 10.90 12.30 172,335 -1.60(-11.51%)
May 10, 2022 19.70 20.20 11.80 13.90 471,166 -9.00(-39.30%)
May 09, 2022 85.00 85.30 22.00 22.90 772,292 -67.10(-74.56%)
May 06, 2022 87.20 108.20 83.00 90.00 148,089 +3.40(+3.93%)
May 05, 2022 89.00 89.90 86.00 86.60 1,012 +0.60(+0.70%)
May 04, 2022 89.50 90.20 86.00 86.00 2,419 -4.00(-4.44%)
May 03, 2022 90.60 90.60 84.50 90.00 789 +4.10(+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.