Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Akanda Corp. - Common Shares (NQ: AKAN )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.130 2.170 1.955 2.000 146,953 -0.14(-6.54%)
Jul 18, 2024 2.250 2.320 2.130 2.140 201,811 -0.17(-7.36%)
Jul 17, 2024 2.210 2.410 2.210 2.310 229,556 +0.07(+3.12%)
Jul 16, 2024 2.280 2.290 2.200 2.240 123,356 -0.03(-1.32%)
Jul 15, 2024 2.230 2.350 2.170 2.270 358,358 +0.02(+0.89%)
Jul 12, 2024 2.160 2.540 2.160 2.250 1,896,975 +0.07(+3.21%)
Jul 11, 2024 2.270 2.280 2.160 2.180 88,343 -0.04(-1.80%)
Jul 10, 2024 2.240 2.300 2.200 2.220 39,676 -0.03(-1.33%)
Jul 09, 2024 2.200 2.350 2.200 2.250 80,450 -0.02(-0.88%)
Jul 08, 2024 2.190 2.290 2.180 2.270 60,282 +0.08(+3.65%)
Jul 05, 2024 2.190 2.260 2.170 2.190 52,841 -0.04(-1.79%)
Jul 03, 2024 2.210 2.300 2.200 2.230 110,592 +0.00(+0.00%)
Jul 02, 2024 2.240 2.290 2.230 2.230 32,597 -0.03(-1.33%)
Jul 01, 2024 2.310 2.310 2.210 2.260 65,592 -0.05(-2.16%)
Jun 28, 2024 2.360 2.397 2.260 2.310 108,167 -0.09(-3.75%)
Jun 27, 2024 2.400 2.400 2.350 2.400 49,726 +0.05(+2.13%)
Jun 26, 2024 2.350 2.480 2.330 2.350 303,826 -0.04(-1.67%)
Jun 25, 2024 2.320 2.450 2.320 2.390 165,090 +0.04(+1.70%)
Jun 24, 2024 2.360 2.400 2.300 2.350 137,090 +0.01(+0.43%)
Jun 21, 2024 2.500 2.880 2.282 2.340 1,400,014 +0.06(+2.63%)
Jun 20, 2024 2.210 2.630 2.210 2.280 924,713 +0.05(+2.24%)
Jun 18, 2024 2.340 2.340 2.160 2.230 151,206 -0.04(-1.76%)
Jun 17, 2024 2.380 2.450 2.170 2.270 92,188 -0.13(-5.42%)
Jun 14, 2024 2.440 2.700 2.370 2.400 248,821 -0.12(-4.76%)
Jun 13, 2024 2.410 2.589 2.341 2.520 162,123 +0.07(+2.86%)
Jun 12, 2024 2.480 2.800 2.370 2.450 451,488 -0.17(-6.49%)
Jun 11, 2024 2.950 3.080 2.310 2.620 2,781,465 -0.09(-3.32%)
Jun 10, 2024 2.250 2.850 2.120 2.710 1,786,795 +0.49(+22.07%)
Jun 07, 2024 2.430 2.470 2.200 2.220 186,583 -0.24(-9.76%)
Jun 06, 2024 2.410 2.520 2.400 2.460 94,114 +0.02(+0.82%)
Jun 05, 2024 2.530 2.555 2.240 2.440 245,227 -0.07(-2.79%)
Jun 04, 2024 2.600 2.730 2.510 2.510 216,439 -0.14(-5.28%)
Jun 03, 2024 2.650 2.740 2.500 2.650 229,831 +0.05(+1.92%)
May 31, 2024 2.840 2.955 2.530 2.600 256,945 -0.27(-9.41%)
May 30, 2024 2.860 3.090 2.790 2.870 360,999 -0.12(-4.01%)
May 29, 2024 3.390 3.390 2.930 2.990 558,866 -0.53(-15.06%)
May 28, 2024 3.550 3.670 3.210 3.520 1,117,301 -0.59(-14.36%)
May 24, 2024 5.170 5.660 3.030 4.110 39,116,228 +1.72(+71.97%)
May 23, 2024 2.900 3.096 2.330 2.390 1,123,043 -1.27(-34.77%)
May 22, 2024 3.720 3.984 3.404 3.664 1,097,532 -0.06(-1.51%)
May 21, 2024 4.248 4.356 3.616 3.720 1,106,313 -1.63(-30.44%)
May 20, 2024 5.920 5.920 4.404 5.348 1,933,888 -1.56(-22.54%)
May 17, 2024 12.67 23.76 6.240 6.904 14,168,566 +1.60(+30.26%)
May 16, 2024 4.068 6.880 3.884 5.300 2,212,980 +1.14(+27.40%)
May 15, 2024 3.528 4.228 3.528 4.160 394,676 +0.64(+18.18%)
May 14, 2024 3.600 3.880 3.400 3.520 197,543 -0.18(-4.97%)
May 13, 2024 3.748 3.908 3.624 3.704 171,423 -0.22(-5.70%)
May 10, 2024 3.600 4.080 3.440 3.928 343,583 +0.27(+7.32%)
May 09, 2024 3.636 3.948 3.560 3.660 121,329 +0.10(+2.69%)
May 08, 2024 3.600 3.680 3.560 3.564 96,868 -0.06(-1.55%)
May 07, 2024 3.600 3.760 3.440 3.620 145,203 -0.02(-0.55%)
May 06, 2024 3.600 3.756 3.520 3.640 216,125 +0.02(+0.55%)
May 03, 2024 3.732 3.880 3.580 3.620 314,241 -0.26(-6.60%)
May 02, 2024 4.176 4.600 3.760 3.876 484,816 -0.79(-16.90%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.