LQSIF - Alcanna Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20193.48003.56003.47003.49003.490028,000
Oct 16, 20193.25003.43003.25003.40003.40006,600
Oct 15, 20193.30003.38003.28003.37003.370010,200
Oct 14, 20193.35003.35003.28003.29003.29009,500
Oct 11, 20193.29003.43003.29003.34003.340037,500
Oct 10, 20193.55003.55003.30003.30003.300049,900
Oct 09, 20193.66003.66003.53003.56003.560017,200
Oct 08, 20193.69003.69003.60003.60003.600033,000
Oct 07, 20193.81003.81003.72003.77003.770017,300
Oct 04, 20193.68003.82003.65003.79003.790020,300
Oct 03, 20193.80003.82003.73003.77003.770019,400
Oct 02, 20193.85003.85003.73003.78003.780032,900
Oct 01, 20193.91003.93003.78003.81003.810057,700
Sep 30, 20194.00004.03003.91003.92003.920063,800
Sep 27, 20193.80004.01003.80003.96003.9600130,500
Sep 26, 20193.82003.82003.77003.81003.81003,000
Sep 25, 20193.80003.88003.72003.88003.880025,100
Sep 24, 20193.88004.00003.79003.82003.820023,300
Sep 23, 20193.95003.98003.92003.93003.93009,200
Sep 20, 20193.98004.00003.95004.00004.00008,700
Sep 19, 20193.97004.00003.97004.00004.00001,800
Sep 18, 20194.13004.13003.96004.00004.00009,900
Sep 17, 20194.21004.21003.99003.99003.990018,700
Sep 16, 20194.27004.33004.18004.33004.330016,400
Sep 13, 20194.35004.47004.23004.33004.33007,700
Sep 12, 20194.45004.51004.37004.37004.370014,800
Sep 11, 20194.50004.50004.42004.48004.480011,700
Sep 10, 20194.46004.52004.40004.49004.490011,100
Sep 09, 20194.50004.50004.39004.45004.450010,500
Sep 06, 20194.20004.47004.20004.36004.360013,600
Sep 05, 20194.15004.18004.00004.17004.17008,900
Sep 04, 20193.87004.19003.81004.14004.140022,700
Sep 03, 20193.74003.76003.74003.75003.75003,100
Aug 30, 20193.83003.85003.74003.79003.790016,200
Aug 29, 20193.82003.87003.67003.82003.820010,400
Aug 28, 20193.80003.82003.73003.79003.790013,500
Aug 27, 20193.82003.87003.82003.83003.83002,500
Aug 26, 20193.79004.00003.79003.95003.95007,700
Aug 23, 20193.90003.93003.72003.90003.900078,100
Aug 22, 20194.09004.13003.97003.97003.970010,700
Aug 21, 20194.15004.18004.08004.09004.090018,600
Aug 20, 20194.31004.31003.99004.09004.090035,600
Aug 19, 20194.27004.28004.20004.22004.220013,300
Aug 16, 20194.27004.35004.26004.27004.270032,600
Aug 15, 20194.40004.50004.10004.22004.220035,400
Aug 14, 20194.71004.71004.40004.40004.400074,100
Aug 13, 20194.81004.81004.55004.71004.710034,400
Aug 12, 20194.87004.87004.74004.75004.750016,700
Aug 09, 20194.78005.13004.74004.88004.880078,600
Aug 08, 20194.56004.75004.55004.75004.750040,300
Aug 07, 20194.65004.65004.45004.52004.520019,200
Aug 06, 20194.59004.69004.49004.67004.670050,500
Aug 05, 20194.51005.02004.51004.92004.920012,700
Aug 02, 20194.70004.70004.56004.68004.680015,000
Aug 01, 20194.72004.72004.48004.64004.640020,700
Jul 31, 20194.81004.89004.70004.78004.780012,000
Jul 30, 20194.70004.96004.70004.83004.830024,900
Jul 29, 20194.95005.15004.69004.69004.690032,800
Jul 26, 20194.60004.87004.56004.87004.870016,800
Jul 25, 20194.55004.58004.48004.58004.580013,500
Jul 24, 20194.56004.69004.56004.56004.560030,300
Jul 23, 20194.63004.63004.49004.58004.580022,300
Jul 22, 20194.60004.69004.59004.66004.660021,700
Jul 19, 20194.46004.69004.46004.59004.590061,600
Jul 18, 20194.59004.59004.41004.46004.460014,000
Jul 17, 20194.66004.71004.58004.60004.600012,200
Jul 16, 20194.68004.80004.63004.63004.63003,300
Jul 15, 20194.33004.76004.33004.69004.690016,800
Jul 12, 20194.38004.40004.27004.32004.320012,200
Jul 11, 20194.38004.42004.36004.38004.38003,300
Jul 10, 20194.47004.47004.41004.42004.42006,700
Jul 09, 20194.47004.51004.44004.45004.45003,300
Jul 08, 20194.49004.53004.49004.50004.50004,400
Jul 05, 20194.43004.50004.36004.50004.50006,100
Jul 03, 20194.49004.55004.49004.55004.55001,500
Jul 02, 20194.55004.59004.52004.54004.540012,400
Jul 01, 20194.58004.66004.55004.60004.60007,100
Jun 28, 20194.60004.60004.55004.55004.55008,700
Jun 27, 20194.63004.63004.47004.60004.60004,100
Jun 26, 20194.35004.47004.34004.47004.47005,700
Jun 25, 20194.27004.27004.20004.20004.20006,700
Jun 24, 20194.38004.38004.30004.30004.30006,400
Jun 21, 20194.49004.52004.36004.36004.36009,100
Jun 20, 20194.55004.62004.47004.54004.540019,400
Jun 19, 20194.60004.60004.48004.48004.48002,900
Jun 18, 20194.50004.67004.50004.60004.600014,500
Jun 17, 20194.47004.49004.43004.43004.43007,800
Jun 14, 20194.47004.54004.44004.47004.47009,000
Jun 13, 20194.54004.54004.45004.52004.52009,000
Jun 12, 20194.57004.57004.48004.49004.49006,400
Jun 11, 20194.65004.65004.58004.62004.62004,100
Jun 10, 20194.50004.65004.50004.61004.610021,800
Jun 07, 20194.42004.65004.40004.56004.560020,200
Jun 06, 20194.34004.39004.32004.38004.380023,700
Jun 05, 20194.42004.42004.24004.32004.32007,700
Jun 04, 20194.23004.38004.22004.38004.380011,700
Jun 03, 20194.45004.49004.20004.22004.220013,800
May 31, 20194.37004.49004.25004.37004.370035,300
May 30, 20194.65004.65004.35004.43004.430050,400
May 29, 20194.40004.64004.30004.63004.630039,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...