Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acreage Holdings Inc (OP: ACRGF )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 8.100 8.200 7.264 7.390 268,756 -0.70(-8.65%)
Sep 27, 2019 8.350 8.550 7.880 8.090 219,700 -0.44(-5.16%)
Sep 26, 2019 8.655 8.720 8.324 8.530 184,654 +0.25(+3.02%)
Sep 25, 2019 8.250 8.650 7.575 8.280 201,206 -0.01(-0.12%)
Sep 24, 2019 8.790 9.020 8.150 8.290 300,815 -0.52(-5.90%)
Sep 23, 2019 8.852 9.110 8.570 8.810 423,199 +0.25(+2.92%)
Sep 20, 2019 8.165 8.560 8.110 8.560 219,000 +0.52(+6.47%)
Sep 19, 2019 8.190 8.350 7.998 8.040 179,285 -0.22(-2.65%)
Sep 18, 2019 7.920 8.500 7.920 8.258 99,721 -0.00(-0.04%)
Sep 17, 2019 8.385 8.595 8.150 8.262 106,149 -0.07(-0.82%)
Sep 16, 2019 8.320 8.705 8.080 8.330 103,397 +0.09(+1.07%)
Sep 13, 2019 8.150 8.400 8.052 8.242 151,900 -0.05(-0.59%)
Sep 12, 2019 8.605 8.696 8.100 8.290 121,590 -0.31(-3.60%)
Sep 11, 2019 9.000 9.250 8.540 8.600 183,810 -0.42(-4.64%)
Sep 10, 2019 8.620 9.040 8.500 9.018 158,922 +0.38(+4.38%)
Sep 09, 2019 8.960 9.000 8.400 8.640 237,503 +0.01(+0.12%)
Sep 06, 2019 8.165 8.756 7.940 8.630 390,600 +0.69(+8.69%)
Sep 05, 2019 7.165 8.160 7.100 7.940 393,032 +0.84(+11.83%)
Sep 04, 2019 7.730 7.946 7.048 7.100 333,327 -0.53(-6.93%)
Sep 03, 2019 7.560 7.670 7.210 7.628 200,215 +0.35(+4.79%)
Aug 30, 2019 7.650 8.030 7.250 7.280 154,200 -0.39(-5.08%)
Aug 29, 2019 7.860 7.990 7.649 7.670 242,425 +0.05(+0.71%)
Aug 28, 2019 7.550 8.000 7.548 7.616 229,857 -0.08(-1.09%)
Aug 27, 2019 8.670 8.670 7.560 7.700 293,820 -1.05(-12.00%)
Aug 26, 2019 8.690 9.333 8.690 8.750 99,284 -0.32(-3.53%)
Aug 23, 2019 9.200 9.500 8.900 9.070 126,400 -0.13(-1.41%)
Aug 22, 2019 9.490 9.588 9.160 9.200 100,365 -0.31(-3.26%)
Aug 21, 2019 9.807 10.00 9.450 9.510 111,264 -0.09(-0.94%)
Aug 20, 2019 9.750 10.19 9.600 9.600 156,184 -0.26(-2.60%)
Aug 19, 2019 10.34 10.48 9.600 9.856 195,511 -0.24(-2.42%)
Aug 16, 2019 10.44 10.65 9.980 10.10 145,400 +0.14(+1.41%)
Aug 15, 2019 10.67 11.02 9.890 9.960 362,314 -1.25(-11.15%)
Aug 14, 2019 12.04 12.22 10.81 11.21 231,908 -1.13(-9.17%)
Aug 13, 2019 11.55 12.51 11.11 12.34 204,959 +1.06(+9.41%)
Aug 12, 2019 10.95 11.40 10.75 11.28 200,307 +0.32(+2.92%)
Aug 09, 2019 11.24 11.31 10.90 10.96 113,600 -0.25(-2.23%)
Aug 08, 2019 11.05 11.43 10.86 11.21 168,489 +0.40(+3.70%)
Aug 07, 2019 11.15 11.24 10.77 10.81 206,673 -0.39(-3.48%)
Aug 06, 2019 11.81 11.81 10.91 11.20 268,796 -0.40(-3.45%)
Aug 05, 2019 10.80 11.80 10.80 11.60 260,078 -0.20(-1.68%)
Aug 02, 2019 11.97 12.04 11.79 11.80 278,200 -0.09(-0.77%)
Aug 01, 2019 12.64 12.64 11.50 11.89 271,904 -0.62(-4.93%)
Jul 31, 2019 13.20 13.20 12.30 12.51 158,085 -0.49(-3.80%)
Jul 30, 2019 13.50 13.50 12.64 13.00 108,695 -0.24(-1.81%)
Jul 29, 2019 13.45 13.45 12.80 13.24 149,883 +0.14(+1.07%)
Jul 26, 2019 12.98 13.55 12.98 13.10 126,800 -0.15(-1.13%)
Jul 25, 2019 13.33 13.33 12.61 13.25 125,623 +0.25(+1.92%)
Jul 24, 2019 13.68 13.68 12.85 13.00 117,397 -0.10(-0.76%)
Jul 23, 2019 14.21 14.21 13.03 13.10 113,424 -0.76(-5.48%)
Jul 22, 2019 14.81 14.81 13.24 13.86 161,352 -0.17(-1.21%)
Jul 19, 2019 13.97 14.32 13.80 14.03 103,500 -0.29(-2.03%)
Jul 18, 2019 15.07 15.10 14.05 14.32 176,190 -0.63(-4.21%)
Jul 17, 2019 15.06 15.12 14.75 14.95 229,721 +0.55(+3.82%)
Jul 16, 2019 13.65 14.53 13.65 14.40 267,463 +0.75(+5.49%)
Jul 15, 2019 12.54 13.77 12.54 13.65 304,001 +0.81(+6.31%)
Jul 12, 2019 13.12 13.30 11.75 12.84 602,100 -0.36(-2.73%)
Jul 11, 2019 14.27 14.30 12.84 13.20 418,217 -0.75(-5.38%)
Jul 10, 2019 14.53 14.53 13.61 13.95 200,269 -0.11(-0.78%)
Jul 09, 2019 14.96 15.15 14.00 14.06 332,746 -1.00(-6.64%)
Jul 08, 2019 14.86 15.47 14.86 15.06 173,338 -0.04(-0.26%)
Jul 05, 2019 15.43 15.55 14.62 15.10 201,500 -0.34(-2.22%)
Jul 03, 2019 15.55 15.69 14.90 15.44 315,900 -0.39(-2.44%)
Jul 02, 2019 16.50 16.81 15.78 15.83 136,985 -0.73(-4.41%)
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.