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 (%)
Sep 20, 2024 1.140 1.200 1.110 1.170 38,014 +0.02(+1.65%)
Sep 19, 2024 1.170 1.210 1.150 1.151 59,137 -0.03(-2.46%)
Sep 18, 2024 1.170 1.220 1.140 1.180 53,009 +0.02(+1.72%)
Sep 17, 2024 1.270 1.270 1.160 1.160 35,870 -0.08(-6.45%)
Sep 16, 2024 1.210 1.400 1.160 1.240 479,979 +0.05(+4.20%)
Sep 13, 2024 1.140 1.220 1.130 1.190 93,760 +0.03(+2.59%)
Sep 12, 2024 1.130 1.180 1.130 1.160 41,212 +0.01(+1.29%)
Sep 11, 2024 1.120 1.150 1.090 1.145 18,020 +0.02(+1.35%)
Sep 10, 2024 1.110 1.140 1.080 1.130 18,760 +0.03(+2.73%)
Sep 09, 2024 1.090 1.190 1.080 1.100 85,342 -0.00(-0.05%)
Sep 06, 2024 1.130 1.150 1.035 1.101 44,946 -0.06(-5.11%)
Sep 05, 2024 1.150 1.200 1.150 1.160 23,199 -0.01(-0.86%)
Sep 04, 2024 1.170 1.170 1.130 1.170 23,662 +0.01(+0.86%)
Sep 03, 2024 1.230 1.250 1.150 1.160 53,497 -0.06(-4.92%)
Aug 30, 2024 1.170 1.248 1.170 1.220 43,521 +0.05(+4.27%)
Aug 29, 2024 1.180 1.190 1.150 1.170 20,835 +0.01(+0.86%)
Aug 28, 2024 1.270 1.290 1.150 1.160 106,372 -0.13(-10.08%)
Aug 27, 2024 1.330 1.330 1.260 1.290 27,706 -0.01(-0.77%)
Aug 26, 2024 1.340 1.385 1.280 1.300 42,726 -0.05(-3.70%)
Aug 23, 2024 1.340 1.410 1.340 1.350 53,110 +0.04(+3.05%)
Aug 22, 2024 1.380 1.410 1.310 1.310 59,073 -0.12(-8.39%)
Aug 21, 2024 1.400 1.440 1.370 1.430 55,252 +0.03(+2.14%)
Aug 20, 2024 1.450 1.450 1.390 1.400 36,530 -0.03(-2.10%)
Aug 19, 2024 1.360 1.450 1.360 1.430 85,893 +0.06(+4.38%)
Aug 16, 2024 1.400 1.457 1.350 1.370 73,491 -0.08(-5.52%)
Aug 15, 2024 1.410 1.510 1.410 1.450 74,894 -0.04(-2.68%)
Aug 14, 2024 1.410 1.540 1.410 1.490 66,149 +0.03(+2.05%)
Aug 13, 2024 1.390 1.598 1.252 1.460 213,917 +0.10(+7.35%)
Aug 12, 2024 1.300 1.423 1.270 1.360 84,105 +0.05(+3.82%)
Aug 09, 2024 1.240 1.388 1.210 1.310 159,435 +0.07(+5.65%)
Aug 08, 2024 1.320 1.410 1.200 1.240 357,790 -0.08(-6.06%)
Aug 07, 2024 1.330 1.420 1.250 1.320 181,348 -0.05(-3.65%)
Aug 06, 2024 1.430 1.480 1.330 1.370 267,411 -0.07(-4.86%)
Aug 05, 2024 1.460 1.480 1.280 1.440 669,920 -0.16(-10.00%)
Aug 02, 2024 1.770 2.050 1.510 1.600 25,259,132 +0.15(+10.34%)
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.