Other OTC - Delayed Quote • USD
Avenir Wellness Solutions, Inc. (AVRW)
At close: April 26 at 2:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 400 |
Apr 25, 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 32,100 |
Apr 24, 2024 | 0.0410 | 0.0410 | 0.0330 | 0.0330 | 0.0330 | 17,100 |
Apr 23, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 3,600 |
Apr 22, 2024 | 0.0420 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 165,900 |
Apr 19, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 3,600 |
Apr 18, 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 60,100 |
Apr 17, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100 |
Apr 16, 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 700 |
Apr 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,800 |
Apr 12, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Apr 11, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Apr 10, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 600 |
Apr 9, 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 3,600 |
Apr 8, 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 8,700 |
Apr 5, 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 400 |
Apr 4, 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 20,500 |
Apr 3, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 2, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200 |
Apr 1, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
Mar 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 26, 2024 | 0.0370 | 0.0370 | 0.0300 | 0.0300 | 0.0300 | 47,500 |
Mar 25, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Mar 22, 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0370 | 0.0370 | 16,300 |
Mar 21, 2024 | 0.0370 | 0.0370 | 0.0310 | 0.0310 | 0.0310 | 44,300 |
Mar 20, 2024 | 0.0390 | 0.0420 | 0.0300 | 0.0310 | 0.0310 | 209,700 |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,000 |
Mar 18, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,000 |
Mar 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Mar 14, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 4,000 |
Mar 13, 2024 | 0.0310 | 0.0360 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
Mar 12, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 5,300 |
Mar 11, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 8, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 27,800 |
Mar 7, 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0370 | 0.0370 | 19,900 |
Mar 6, 2024 | 0.0300 | 0.0440 | 0.0300 | 0.0340 | 0.0340 | 43,200 |
Mar 5, 2024 | 0.0370 | 0.0440 | 0.0310 | 0.0310 | 0.0310 | 45,000 |
Mar 4, 2024 | 0.0230 | 0.0440 | 0.0230 | 0.0400 | 0.0400 | 51,500 |
Mar 1, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 184,000 |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 28, 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
Feb 27, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 45,000 |
Feb 26, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 300 |
Feb 23, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,800 |
Feb 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 21, 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 92,000 |
Feb 20, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 900 |
Feb 16, 2024 | 0.0450 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 21,100 |
Feb 15, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 14, 2024 | 0.0440 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 5,400 |
Feb 13, 2024 | 0.0470 | 0.0490 | 0.0400 | 0.0460 | 0.0460 | 85,100 |
Feb 12, 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 61,000 |
Feb 9, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 25,900 |
Feb 8, 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 11,100 |
Feb 7, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 52,900 |
Feb 6, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Feb 5, 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 174,200 |
Feb 2, 2024 | 0.0450 | 0.0540 | 0.0450 | 0.0460 | 0.0460 | 45,300 |
Feb 1, 2024 | 0.0450 | 0.0540 | 0.0450 | 0.0460 | 0.0460 | 6,400 |
Jan 31, 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 6,000 |
Jan 30, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,600 |
Jan 29, 2024 | 0.0540 | 0.0540 | 0.0450 | 0.0450 | 0.0450 | 8,400 |
Jan 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 24, 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 21,100 |
Jan 23, 2024 | 0.0650 | 0.0650 | 0.0450 | 0.0460 | 0.0460 | 438,600 |
Jan 22, 2024 | 0.0650 | 0.0840 | 0.0650 | 0.0840 | 0.0840 | 2,000 |
Jan 19, 2024 | 0.0520 | 0.0680 | 0.0520 | 0.0600 | 0.0600 | 40,300 |
Jan 18, 2024 | 0.0600 | 0.0600 | 0.0530 | 0.0600 | 0.0600 | 500 |
Jan 17, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 8,000 |
Jan 16, 2024 | 0.0510 | 0.0690 | 0.0510 | 0.0690 | 0.0690 | 4,200 |
Jan 12, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 15,000 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 10, 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 3,200 |
Jan 9, 2024 | 0.0740 | 0.0740 | 0.0520 | 0.0520 | 0.0520 | 6,700 |
Jan 8, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 17,400 |
Jan 5, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 4, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 25,200 |
Jan 3, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 21,500 |
Jan 2, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 2,500 |
Dec 29, 2023 | 0.0600 | 0.0840 | 0.0500 | 0.0740 | 0.0740 | 275,300 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,036,700 |
Dec 27, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
Dec 26, 2023 | 0.0510 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 61,100 |
Dec 22, 2023 | 0.0510 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 19,700 |
Dec 21, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,200 |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0530 | 0.0530 | 0.0530 | 51,400 |
Dec 19, 2023 | 0.0530 | 0.0600 | 0.0530 | 0.0550 | 0.0550 | 54,300 |
Dec 18, 2023 | 0.0830 | 0.0830 | 0.0530 | 0.0530 | 0.0530 | 133,300 |
Dec 15, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Dec 14, 2023 | 0.0890 | 0.0950 | 0.0510 | 0.0660 | 0.0660 | 16,800 |
Dec 13, 2023 | 0.0880 | 0.0950 | 0.0810 | 0.0920 | 0.0920 | 28,900 |
Dec 12, 2023 | 0.0650 | 0.0950 | 0.0650 | 0.0880 | 0.0880 | 71,800 |
Dec 11, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,100 |
Dec 8, 2023 | 0.0610 | 0.0750 | 0.0610 | 0.0650 | 0.0650 | 4,200 |
Dec 7, 2023 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 90,500 |
Dec 6, 2023 | 0.0650 | 0.0650 | 0.0520 | 0.0520 | 0.0520 | 25,200 |
Dec 5, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Dec 4, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 5,800 |
Dec 1, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 17,900 |
Nov 30, 2023 | 0.0540 | 0.0650 | 0.0540 | 0.0550 | 0.0550 | 14,000 |
Nov 29, 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 6,400 |
Nov 28, 2023 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 2,400 |
Nov 27, 2023 | 0.0740 | 0.0740 | 0.0600 | 0.0650 | 0.0650 | 10,300 |
Nov 24, 2023 | 0.0700 | 0.0800 | 0.0600 | 0.0770 | 0.0770 | 55,900 |
Nov 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Nov 21, 2023 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 48,100 |
Nov 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Nov 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Nov 16, 2023 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 1,200 |
Nov 15, 2023 | 0.0450 | 0.0650 | 0.0450 | 0.0630 | 0.0630 | 51,500 |
Nov 14, 2023 | 0.0510 | 0.0610 | 0.0450 | 0.0600 | 0.0600 | 275,800 |
Nov 13, 2023 | 0.0500 | 0.0590 | 0.0500 | 0.0590 | 0.0590 | 96,900 |
Nov 10, 2023 | 0.0590 | 0.0590 | 0.0500 | 0.0500 | 0.0500 | 8,500 |
Nov 9, 2023 | 0.0540 | 0.0590 | 0.0500 | 0.0590 | 0.0590 | 52,400 |
Nov 8, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 9,300 |
Nov 7, 2023 | 0.0500 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 5,800 |
Nov 6, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 74,000 |
Nov 3, 2023 | 0.0520 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 85,400 |
Nov 2, 2023 | 0.0580 | 0.0580 | 0.0510 | 0.0550 | 0.0550 | 12,300 |
Nov 1, 2023 | 0.0500 | 0.0560 | 0.0500 | 0.0560 | 0.0560 | 91,600 |
Oct 31, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 84,900 |
Oct 30, 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 5,400 |
Oct 27, 2023 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 60,500 |
Oct 26, 2023 | 0.0610 | 0.0660 | 0.0600 | 0.0610 | 0.0610 | 220,500 |
Oct 25, 2023 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 15,000 |
Oct 24, 2023 | 0.0650 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 63,700 |
Oct 23, 2023 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 68,300 |
Oct 20, 2023 | 0.1050 | 0.1050 | 0.0700 | 0.0700 | 0.0700 | 20,300 |
Oct 19, 2023 | 0.0900 | 0.1000 | 0.0700 | 0.0700 | 0.0700 | 60,500 |
Oct 18, 2023 | 0.1040 | 0.1040 | 0.0620 | 0.0620 | 0.0620 | 14,900 |
Oct 17, 2023 | 0.0800 | 0.0920 | 0.0610 | 0.0610 | 0.0610 | 165,600 |
Oct 16, 2023 | 0.0800 | 0.0990 | 0.0790 | 0.0790 | 0.0790 | 42,600 |
Oct 13, 2023 | 0.0810 | 0.0930 | 0.0800 | 0.0800 | 0.0800 | 91,600 |
Oct 12, 2023 | 0.0910 | 0.1050 | 0.0910 | 0.1050 | 0.1050 | 4,000 |
Oct 11, 2023 | 0.1050 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 36,300 |
Oct 10, 2023 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 1,100 |
Oct 9, 2023 | 0.1000 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 21,800 |
Oct 6, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 5,600 |
Oct 5, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 |
Oct 4, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 18,100 |
Oct 3, 2023 | 0.0910 | 0.0910 | 0.0810 | 0.0810 | 0.0810 | 25,800 |
Oct 2, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 11,000 |
Sep 29, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,100 |
Sep 28, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
Sep 27, 2023 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
Sep 26, 2023 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
Sep 25, 2023 | 0.0950 | 0.0980 | 0.0950 | 0.0980 | 0.0980 | 800 |
Sep 22, 2023 | 0.1130 | 0.1300 | 0.0950 | 0.1000 | 0.1000 | 5,800 |
Sep 21, 2023 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Sep 20, 2023 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 300 |
Sep 19, 2023 | 0.1000 | 0.1300 | 0.0900 | 0.1300 | 0.1300 | 10,400 |
Sep 18, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Sep 15, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 |
Sep 14, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Sep 13, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Sep 12, 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 14,500 |
Sep 11, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Sep 8, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 |
Sep 7, 2023 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | 0.1400 | 7,000 |
Sep 6, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Sep 5, 2023 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | 0.1100 | 9,000 |
Sep 1, 2023 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | 0.0900 | 17,000 |
Aug 31, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,300 |
Aug 30, 2023 | 0.1000 | 0.1250 | 0.1000 | 0.1250 | 0.1250 | 6,300 |
Aug 29, 2023 | 0.0800 | 0.1350 | 0.0800 | 0.0900 | 0.0900 | 2,700 |
Aug 28, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 51,300 |
Aug 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 |
Aug 24, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 11,800 |
Aug 23, 2023 | 0.0800 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
Aug 22, 2023 | 0.0840 | 0.1000 | 0.0840 | 0.0840 | 0.0840 | 15,800 |
Aug 21, 2023 | 0.0800 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 13,600 |
Aug 18, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 11,000 |
Aug 17, 2023 | 0.1100 | 0.1100 | 0.0800 | 0.1100 | 0.1100 | 11,200 |
Aug 16, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Aug 15, 2023 | 0.0810 | 0.1500 | 0.0800 | 0.1200 | 0.1200 | 6,900 |
Aug 14, 2023 | 0.1000 | 0.1500 | 0.0800 | 0.0800 | 0.0800 | 5,500 |
Aug 11, 2023 | 0.0800 | 0.2500 | 0.0800 | 0.1500 | 0.1500 | 6,400 |
Aug 10, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Aug 9, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 |
Aug 8, 2023 | 0.0800 | 0.1150 | 0.0800 | 0.1150 | 0.1150 | 1,300 |
Aug 7, 2023 | 0.0300 | 0.1350 | 0.0300 | 0.1250 | 0.1250 | 13,600 |
Aug 4, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Aug 3, 2023 | 0.1350 | 0.1350 | 0.1150 | 0.1150 | 0.1150 | 10,900 |
Aug 2, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 100 |
Aug 1, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 400 |
Jul 31, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 18,400 |
Jul 28, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 1,000 |
Jul 27, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Jul 26, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Jul 25, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 1,700 |
Jul 24, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 200 |
Jul 21, 2023 | 0.0830 | 0.1200 | 0.0830 | 0.0830 | 0.0830 | 9,500 |
Jul 20, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Jul 19, 2023 | 0.0830 | 0.1150 | 0.0830 | 0.1150 | 0.1150 | 15,000 |
Jul 18, 2023 | 0.1150 | 0.1190 | 0.1150 | 0.1150 | 0.1150 | 20,400 |
Jul 17, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 46,500 |
Jul 14, 2023 | 0.1050 | 0.1070 | 0.1050 | 0.1050 | 0.1050 | 13,100 |
Jul 13, 2023 | 0.1100 | 0.1130 | 0.1100 | 0.1100 | 0.1100 | 14,100 |
Jul 12, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 |
Jul 11, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 71,400 |
Jul 10, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 17,300 |
Jul 7, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 45,700 |
Jul 6, 2023 | 0.1100 | 0.1100 | 0.1040 | 0.1100 | 0.1100 | 28,700 |
Jul 5, 2023 | 0.1080 | 0.1100 | 0.1060 | 0.1060 | 0.1060 | 4,200 |
Jul 3, 2023 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | - |
Jun 30, 2023 | 0.1060 | 0.1080 | 0.1060 | 0.1080 | 0.1080 | 21,900 |
Jun 29, 2023 | 0.1080 | 0.1080 | 0.1010 | 0.1050 | 0.1050 | 70,500 |
Jun 28, 2023 | 0.1130 | 0.1190 | 0.1080 | 0.1080 | 0.1080 | 20,000 |
Jun 27, 2023 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 1,100 |
Jun 26, 2023 | 0.1130 | 0.1190 | 0.1080 | 0.1190 | 0.1190 | 32,500 |
Jun 23, 2023 | 0.1110 | 0.1130 | 0.1080 | 0.1080 | 0.1080 | 8,700 |
Jun 22, 2023 | 0.1080 | 0.1200 | 0.1060 | 0.1200 | 0.1200 | 53,500 |
Jun 21, 2023 | 0.1140 | 0.1200 | 0.1080 | 0.1200 | 0.1200 | 6,000 |
Jun 20, 2023 | 0.1130 | 0.1200 | 0.1060 | 0.1130 | 0.1130 | 24,400 |
Jun 16, 2023 | 0.1110 | 0.1110 | 0.1060 | 0.1060 | 0.1060 | 1,400 |
Jun 15, 2023 | 0.1170 | 0.1170 | 0.1080 | 0.1130 | 0.1130 | 10,700 |
Jun 14, 2023 | 0.1200 | 0.1200 | 0.1170 | 0.1170 | 0.1170 | 2,700 |
Jun 13, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 78,300 |
Jun 12, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 98,300 |
Jun 9, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,000 |
Jun 8, 2023 | 0.1270 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 27,000 |
Jun 7, 2023 | 0.1330 | 0.1330 | 0.1270 | 0.1330 | 0.1330 | 13,100 |
Jun 6, 2023 | 0.1260 | 0.1330 | 0.1260 | 0.1290 | 0.1290 | 3,200 |
Jun 5, 2023 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 1,000 |
Jun 2, 2023 | 0.1280 | 0.1350 | 0.1200 | 0.1330 | 0.1330 | 39,900 |
Jun 1, 2023 | 0.1280 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 31,100 |
May 31, 2023 | 0.1240 | 0.1350 | 0.1240 | 0.1350 | 0.1350 | 3,600 |
May 30, 2023 | 0.1290 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 35,000 |
May 26, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,100 |
May 25, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 4,400 |
May 24, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,000 |
May 23, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,500 |
May 22, 2023 | 0.1330 | 0.1450 | 0.1250 | 0.1360 | 0.1360 | 20,300 |
May 19, 2023 | 0.1330 | 0.1450 | 0.1330 | 0.1450 | 0.1450 | 16,700 |
May 18, 2023 | 0.1450 | 0.1450 | 0.1340 | 0.1340 | 0.1340 | 21,000 |
May 17, 2023 | 0.1450 | 0.1450 | 0.1410 | 0.1450 | 0.1450 | 12,000 |
May 16, 2023 | 0.1390 | 0.1490 | 0.1370 | 0.1370 | 0.1370 | 18,300 |
May 15, 2023 | 0.1330 | 0.1460 | 0.1330 | 0.1460 | 0.1460 | 32,400 |
May 12, 2023 | 0.1460 | 0.1460 | 0.1410 | 0.1460 | 0.1460 | 7,900 |
May 11, 2023 | 0.1400 | 0.1460 | 0.1400 | 0.1460 | 0.1460 | 6,200 |
May 10, 2023 | 0.1330 | 0.1460 | 0.1330 | 0.1440 | 0.1440 | 6,500 |
May 9, 2023 | 0.1330 | 0.1460 | 0.1330 | 0.1460 | 0.1460 | 5,300 |
May 8, 2023 | 0.1460 | 0.1460 | 0.1400 | 0.1460 | 0.1460 | 54,200 |
May 5, 2023 | 0.1430 | 0.1490 | 0.1400 | 0.1430 | 0.1430 | 48,200 |
May 4, 2023 | 0.1330 | 0.1430 | 0.1330 | 0.1430 | 0.1430 | 17,500 |
May 3, 2023 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 86,500 |
May 2, 2023 | 0.1220 | 0.1400 | 0.1100 | 0.1380 | 0.1380 | 124,900 |
May 1, 2023 | 0.1210 | 0.1390 | 0.1210 | 0.1210 | 0.1210 | 8,200 |
Apr 28, 2023 | 0.1250 | 0.1390 | 0.1250 | 0.1300 | 0.1300 | 3,200 |
Apr 27, 2023 | 0.1350 | 0.1390 | 0.1300 | 0.1390 | 0.1390 | 1,300 |
Related Tickers
CHBRF Chill Brands Group PLC
0.0266
0.00%
SBBCF Simply Better Brands Corp.
0.2631
-1.41%
ACRDF Acreage Holdings, Inc.
0.4420
+16.78%
ACRHF Acreage Holdings, Inc.
0.3170
-23.61%
CURLF Curaleaf Holdings, Inc.
5.0000
+5.26%
TLRY Tilray Brands, Inc.
1.7800
+1.71%
CGC Canopy Growth Corporation
8.91
+2.41%