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

Acreage Holdings (OP: ACRHF )

0.3563 -0.0169 (-4.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 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 (%)
Oct 29, 2021 1.910 2.040 1.910 2.010 71,436 -0.03(-1.47%)
Oct 28, 2021 2.020 2.050 1.990 2.040 88,824 +0.03(+1.49%)
Oct 27, 2021 2.030 2.054 2.000 2.010 109,188 -0.01(-0.42%)
Oct 26, 2021 2.040 2.018 46,593 -0.02(-1.13%)
Oct 25, 2021 2.090 2.100 2.020 2.042 160,737 -0.04(-1.85%)
Oct 22, 2021 2.100 2.144 2.050 2.080 23,283 -0.04(-1.93%)
Oct 21, 2021 2.010 2.170 2.010 2.121 42,236 +0.00(+0.05%)
Oct 20, 2021 2.090 2.200 2.090 2.120 27,273 -0.05(-2.30%)
Oct 19, 2021 2.080 2.220 2.040 2.170 66,555 +0.12(+5.85%)
Oct 18, 2021 2.148 2.164 2.010 2.050 57,635 -0.08(-3.76%)
Oct 15, 2021 2.020 2.170 2.020 2.130 46,153 +0.08(+3.83%)
Oct 14, 2021 2.060 2.280 2.010 2.051 213,852 -0.06(-2.77%)
Oct 13, 2021 2.200 2.200 2.054 2.110 54,963 -0.06(-2.76%)
Oct 12, 2021 2.180 2.248 2.050 2.170 45,682 +0.01(+0.46%)
Oct 11, 2021 2.185 2.230 2.150 2.160 47,930 -0.05(-2.44%)
Oct 08, 2021 2.159 2.250 2.102 2.214 72,808 +0.04(+2.03%)
Oct 07, 2021 2.110 2.192 2.050 2.170 81,303 +0.00(+0.14%)
Oct 06, 2021 2.070 2.200 2.070 2.167 19,863 -0.02(-0.98%)
Oct 05, 2021 2.180 2.260 2.180 2.188 72,396 -0.01(-0.52%)
Oct 04, 2021 2.270 2.270 2.140 2.200 67,283 -0.06(-2.48%)
Oct 01, 2021 2.350 2.350 2.160 2.256 72,169 -0.05(-2.34%)
Sep 30, 2021 2.310 2.338 2.220 2.310 52,837 +0.03(+1.32%)
Sep 29, 2021 2.500 2.500 2.280 2.280 48,965 -0.12(-5.08%)
Sep 28, 2021 2.250 2.454 2.250 2.402 64,538 +0.00(+0.06%)
Sep 27, 2021 2.310 2.430 2.310 2.401 37,245 +0.04(+1.72%)
Sep 24, 2021 2.380 2.440 2.300 2.360 85,787 -0.07(-2.74%)
Sep 23, 2021 2.470 2.500 2.350 2.426 47,499 -0.05(-1.86%)
Sep 22, 2021 2.500 2.500 2.230 2.473 43,430 +0.07(+2.81%)
Sep 21, 2021 2.390 2.458 2.220 2.405 97,066 +0.09(+3.73%)
Sep 20, 2021 2.500 2.591 2.308 2.318 144,027 -0.25(-9.73%)
Sep 17, 2021 2.680 2.710 2.524 2.568 214,162 -0.13(-4.87%)
Sep 16, 2021 2.615 2.700 2.570 2.700 21,978 +0.04(+1.56%)
Sep 15, 2021 2.690 2.806 2.598 2.659 35,696 -0.08(-2.97%)
Sep 14, 2021 2.672 2.866 2.650 2.740 29,546 +0.03(+1.26%)
Sep 13, 2021 2.650 2.726 2.600 2.706 42,489 +0.02(+0.59%)
Sep 10, 2021 2.590 2.840 2.590 2.690 30,003 -0.10(-3.58%)
Sep 09, 2021 2.815 2.900 2.660 2.790 61,356 -0.02(-0.71%)
Sep 08, 2021 2.930 2.930 2.660 2.810 91,847 -0.07(-2.43%)
Sep 07, 2021 2.810 2.946 2.800 2.880 52,790 +0.02(+0.70%)
Sep 03, 2021 2.930 2.950 2.828 2.860 37,372 -0.01(-0.35%)
Sep 02, 2021 2.855 2.910 2.810 2.870 31,760 -0.03(-1.03%)
Sep 01, 2021 2.840 2.942 2.840 2.900 25,288 +0.02(+0.69%)
Aug 31, 2021 2.820 2.950 2.800 2.880 49,616 +0.02(+0.79%)
Aug 30, 2021 2.660 2.940 2.660 2.857 51,023 -0.00(-0.09%)
Aug 27, 2021 2.810 2.930 2.810 2.860 180,289 -0.06(-2.05%)
Aug 26, 2021 2.810 3.000 2.810 2.920 71,670 +0.03(+1.04%)
Aug 25, 2021 2.880 3.130 2.770 2.890 210,795 -0.14(-4.62%)
Aug 24, 2021 3.065 3.170 3.030 3.030 111,258 -0.10(-3.19%)
Aug 23, 2021 3.010 3.150 2.970 3.130 39,253 +0.05(+1.62%)
Aug 20, 2021 2.990 3.170 2.870 3.080 37,341 +0.01(+0.33%)
Aug 19, 2021 2.960 3.200 2.960 3.070 30,643 -0.04(-1.35%)
Aug 18, 2021 2.980 3.280 2.980 3.112 36,575 +0.01(+0.34%)
Aug 17, 2021 3.190 3.190 2.920 3.102 72,913 +0.00(+0.05%)
Aug 16, 2021 2.825 3.100 2.825 3.100 60,194 +0.05(+1.64%)
Aug 13, 2021 3.020 3.148 2.850 3.050 405,576 -0.09(-2.74%)
Aug 12, 2021 3.168 3.170 2.950 3.136 111,960 +0.01(+0.35%)
Aug 11, 2021 3.255 3.260 3.000 3.125 46,847 -0.00(-0.10%)
Aug 10, 2021 3.180 3.253 3.070 3.128 76,463 -0.09(-2.86%)
Aug 09, 2021 3.110 3.250 3.009 3.220 40,180 +0.04(+1.25%)
Aug 06, 2021 3.300 3.300 3.120 3.180 28,269 -0.06(-1.84%)
Aug 05, 2021 3.060 3.260 3.060 3.240 37,410 +0.12(+3.85%)
Aug 04, 2021 3.200 3.320 3.120 3.120 40,545 -0.09(-2.80%)
Aug 03, 2021 3.420 3.490 3.110 3.210 85,665 -0.21(-6.14%)
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.