Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Akanda Corp. - Common Shares (NQ:AKAN)

1.075 +0.055 (+5.39%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2025 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 (%)
Nov 25, 2025 0.9800 1.060 0.9660 1.020 279,191 +0.05(+4.71%)
Nov 24, 2025 0.9000 1.070 0.9000 0.9741 213,919 +0.08(+8.78%)
Nov 21, 2025 0.9100 0.9515 0.8800 0.8955 112,035 -0.02(-2.55%)
Nov 20, 2025 0.9000 0.9600 0.9000 0.9189 81,176 -0.00(-0.44%)
Nov 19, 2025 0.9828 1.001 0.8800 0.9230 190,144 -0.11(-10.39%)
Nov 18, 2025 1.010 1.050 0.9750 1.030 181,456 -0.01(-0.96%)
Nov 17, 2025 1.110 1.140 0.9634 1.040 418,578 -0.12(-10.34%)
Nov 14, 2025 1.470 1.500 1.150 1.160 7,730,525 -0.13(-10.08%)
Nov 13, 2025 1.310 1.330 1.220 1.290 1,204,621 -0.04(-3.01%)
Nov 12, 2025 1.320 1.370 1.280 1.330 74,431 -0.01(-0.75%)
Nov 11, 2025 1.290 1.380 1.200 1.340 146,153 -0.02(-1.47%)
Nov 10, 2025 1.350 1.450 1.340 1.360 207,673 +0.03(+2.26%)
Nov 07, 2025 1.330 1.330 1.250 1.330 75,252 +0.00(+0.00%)
Nov 06, 2025 1.400 1.400 1.310 1.330 77,617 -0.07(-5.00%)
Nov 05, 2025 1.460 1.460 1.350 1.400 97,792 -0.07(-4.44%)
Nov 04, 2025 1.590 1.630 1.450 1.465 145,289 -0.10(-6.69%)
Nov 03, 2025 1.630 1.775 1.560 1.570 198,154 -0.04(-2.48%)
Oct 31, 2025 1.610 1.680 1.540 1.610 139,701 +0.00(+0.00%)
Oct 30, 2025 1.600 1.670 1.540 1.610 123,650 -0.07(-4.17%)
Oct 29, 2025 1.930 1.970 1.635 1.680 359,017 -0.26(-13.40%)
Oct 28, 2025 2.070 2.080 1.930 1.940 199,903 -0.16(-7.62%)
Oct 27, 2025 2.190 2.229 2.060 2.100 220,258 -0.11(-4.98%)
Oct 24, 2025 2.290 2.380 2.180 2.210 204,900 -0.08(-3.49%)
Oct 23, 2025 2.140 2.300 2.100 2.290 355,436 +0.12(+5.53%)
Oct 22, 2025 2.150 2.260 2.140 2.170 288,589 -0.03(-1.36%)
Oct 21, 2025 2.180 2.400 2.135 2.200 595,089 -0.01(-0.45%)
Oct 20, 2025 2.220 2.500 2.150 2.210 1,085,292 -0.08(-3.49%)
Oct 17, 2025 2.750 2.840 2.240 2.290 16,243,588 +0.06(+2.69%)
Oct 16, 2025 2.350 2.500 2.220 2.230 8,097,699 -0.12(-5.11%)
Oct 15, 2025 2.400 2.560 2.250 2.350 453,800 -0.02(-0.84%)
Oct 14, 2025 2.220 2.410 2.220 2.370 164,548 +0.16(+7.24%)
Oct 13, 2025 2.150 2.270 2.110 2.210 259,475 +0.03(+1.38%)
Oct 10, 2025 2.300 2.450 2.165 2.180 356,963 -0.14(-6.03%)
Oct 09, 2025 2.460 2.500 2.290 2.320 214,760 -0.13(-5.31%)
Oct 08, 2025 2.360 2.680 2.280 2.450 468,193 +0.10(+4.26%)
Oct 07, 2025 2.710 2.740 2.210 2.350 497,033 -0.43(-15.47%)
Oct 06, 2025 2.910 2.987 2.660 2.780 407,718 -0.27(-8.85%)
Oct 03, 2025 3.180 3.200 3.000 3.050 455,405 -0.13(-4.09%)
Oct 02, 2025 3.000 3.319 2.841 3.180 854,804 -0.19(-5.64%)
Oct 01, 2025 4.640 9.290 3.260 3.370 31,015,060 -0.99(-22.62%)
Sep 30, 2025 4.320 4.570 3.890 4.355 481,894 -0.41(-8.70%)
Sep 29, 2025 4.000 5.258 3.827 4.770 769,500 +0.89(+22.94%)
Sep 26, 2025 3.750 4.189 3.750 3.880 66,910 +0.09(+2.37%)
Sep 25, 2025 4.020 4.112 3.692 3.790 51,662 -0.51(-11.96%)
Sep 24, 2025 3.600 4.480 3.600 4.305 274,606 +0.67(+18.60%)
Sep 23, 2025 3.560 3.650 3.500 3.630 26,631 +0.03(+0.83%)
Sep 22, 2025 3.520 3.679 3.480 3.600 13,553 +0.08(+2.27%)
Sep 19, 2025 3.570 3.590 3.500 3.520 16,092 -0.10(-2.76%)
Sep 18, 2025 3.450 3.660 3.372 3.620 42,026 +0.17(+4.93%)
Sep 17, 2025 3.420 3.700 3.306 3.450 259,887 +0.06(+1.62%)
Sep 16, 2025 3.380 3.630 3.300 3.395 15,269 +0.10(+2.88%)
Sep 15, 2025 3.590 3.620 3.300 3.300 15,799 -0.28(-7.82%)
Sep 12, 2025 3.420 3.680 3.400 3.580 14,199 +0.19(+5.60%)
Sep 11, 2025 3.270 3.420 3.270 3.390 13,896 +0.12(+3.67%)
Sep 10, 2025 3.260 3.280 3.160 3.270 14,638 -0.02(-0.61%)
Sep 09, 2025 3.350 3.360 3.140 3.290 51,345 -0.06(-1.79%)
Sep 08, 2025 3.430 3.430 3.250 3.350 22,633 -0.10(-2.90%)
Sep 05, 2025 3.520 3.580 3.380 3.450 21,378 -0.09(-2.54%)
Sep 04, 2025 3.650 3.675 3.360 3.540 58,734 -0.09(-2.48%)
Sep 03, 2025 3.520 3.860 3.350 3.630 156,754 +0.11(+3.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.