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 22, 2020 2.770 2.770 0 +0.00(+0.00%)
Sep 21, 2020 2.770 2.930 2.700 2.795 249,646 -0.00(-0.18%)
Sep 18, 2020 2.660 2.800 2.600 2.800 243,500 +0.05(+1.82%)
Sep 17, 2020 2.725 2.750 2.640 2.750 116,059 +0.06(+2.23%)
Sep 16, 2020 2.700 2.750 2.660 2.690 120,063 -0.01(-0.37%)
Sep 15, 2020 2.700 2.734 2.650 2.700 148,238 -0.01(-0.37%)
Sep 14, 2020 2.630 2.766 2.628 2.710 126,229 +0.03(+0.99%)
Sep 11, 2020 2.730 2.792 2.650 2.683 88,300 -0.03(-0.98%)
Sep 10, 2020 2.775 2.800 2.650 2.710 166,534 +0.06(+2.26%)
Sep 09, 2020 2.620 2.720 2.600 2.650 108,369 +0.00(+0.19%)
Sep 08, 2020 2.675 2.750 2.550 2.645 267,685 -0.14(-5.03%)
Sep 04, 2020 2.730 2.840 2.650 2.785 240,300 +0.01(+0.18%)
Sep 03, 2020 2.840 2.850 2.752 2.780 102,474 -0.07(-2.46%)
Sep 02, 2020 3.020 3.020 2.800 2.850 141,579 -0.05(-1.72%)
Sep 01, 2020 3.100 3.100 2.710 2.900 274,439 +0.05(+1.93%)
Aug 31, 2020 2.700 3.000 2.700 2.845 574,703 -0.02(-0.87%)
Aug 28, 2020 2.970 2.971 2.710 2.870 123,700 +0.17(+6.30%)
Aug 27, 2020 2.739 2.796 2.650 2.700 79,661 -0.04(-1.46%)
Aug 26, 2020 2.740 2.920 2.660 2.740 137,535 -0.16(-5.52%)
Aug 25, 2020 2.580 2.980 2.560 2.900 183,546 +0.22(+8.21%)
Aug 24, 2020 2.850 2.850 2.628 2.680 263,944 -0.07(-2.55%)
Aug 21, 2020 2.760 2.906 2.660 2.750 289,100 -0.09(-3.03%)
Aug 20, 2020 3.020 3.020 2.795 2.836 245,474 -0.09(-3.01%)
Aug 19, 2020 3.010 3.030 2.825 2.924 172,584 -0.09(-2.86%)
Aug 18, 2020 3.015 3.096 2.720 3.010 182,128 +0.00(+0.00%)
Aug 17, 2020 3.085 3.180 2.990 3.010 249,844 -0.12(-3.83%)
Aug 14, 2020 3.000 3.145 3.000 3.130 232,200 -0.05(-1.57%)
Aug 13, 2020 2.990 3.200 2.990 3.180 386,957 +0.10(+3.25%)
Aug 12, 2020 3.000 3.150 2.970 3.080 509,922 +0.20(+6.80%)
Aug 11, 2020 3.170 3.170 2.800 2.884 333,422 -0.22(-6.97%)
Aug 10, 2020 3.040 3.250 3.040 3.100 215,300 +0.04(+1.37%)
Aug 07, 2020 3.290 3.290 2.950 3.058 161,100 +0.07(+2.27%)
Aug 06, 2020 3.130 3.150 2.990 2.990 162,614 -0.10(-3.24%)
Aug 05, 2020 3.085 3.150 2.990 3.090 79,763 +0.03(+0.98%)
Aug 04, 2020 2.540 3.100 2.530 3.060 288,353 -0.19(-5.85%)
Aug 03, 2020 2.990 3.250 2.990 3.250 184,726 +0.13(+4.17%)
Jul 31, 2020 3.180 3.230 2.910 3.120 169,600 -0.02(-0.64%)
Jul 30, 2020 2.980 3.200 2.861 3.140 197,444 +0.17(+5.55%)
Jul 29, 2020 3.155 3.250 2.750 2.975 484,358 -0.03(-1.00%)
Jul 28, 2020 2.755 3.010 2.650 3.005 481,433 +0.26(+9.67%)
Jul 27, 2020 2.545 2.750 2.520 2.740 187,929 +0.15(+5.79%)
Jul 24, 2020 2.670 2.670 2.500 2.590 68,700 +0.00(+0.19%)
Jul 23, 2020 2.590 2.650 2.520 2.585 99,642 -0.02(-0.81%)
Jul 22, 2020 2.575 2.700 2.560 2.606 115,865 +0.05(+1.80%)
Jul 21, 2020 2.535 2.600 2.320 2.560 130,085 +0.01(+0.47%)
Jul 20, 2020 2.550 2.910 2.494 2.548 313,747 -0.16(-5.98%)
Jul 17, 2020 2.660 2.780 2.660 2.710 116,200 -0.02(-0.73%)
Jul 16, 2020 2.715 2.780 2.600 2.730 128,125 +0.05(+1.87%)
Jul 15, 2020 2.500 2.860 2.500 2.680 213,488 -0.10(-3.55%)
Jul 14, 2020 2.660 2.900 2.520 2.779 182,464 -0.02(-0.63%)
Jul 13, 2020 2.890 3.030 2.650 2.796 483,008 +0.15(+5.51%)
Jul 10, 2020 2.490 2.912 2.260 2.650 585,300 +0.20(+8.16%)
Jul 09, 2020 2.270 2.500 2.170 2.450 172,651 -0.05(-2.04%)
Jul 08, 2020 2.500 2.590 2.460 2.501 223,496 +0.00(+0.10%)
Jul 07, 2020 2.750 2.750 2.498 2.498 113,930 -0.01(-0.46%)
Jul 06, 2020 2.350 2.600 2.350 2.510 143,521 +0.00(+0.00%)
Jul 02, 2020 2.500 2.640 2.498 2.510 115,900 -0.08(-3.09%)
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.