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 31, 2022 0.8603 1.200 0.8400 1.130 266,840 +0.23(+25.91%)
Oct 28, 2022 0.8790 0.9060 0.8650 0.8975 38,355 +0.07(+8.13%)
Oct 27, 2022 0.8700 0.9300 0.8112 0.8300 88,822 -0.06(-7.19%)
Oct 26, 2022 0.8400 0.9300 0.8400 0.8943 273,787 +0.05(+6.46%)
Oct 25, 2022 0.6660 0.8900 0.6600 0.8400 479,310 +0.18(+28.05%)
Oct 24, 2022 0.6260 0.6560 0.6012 0.6560 15,427 +0.03(+4.93%)
Oct 21, 2022 0.6390 0.6690 0.6250 0.6252 20,176 +0.00(+0.03%)
Oct 20, 2022 0.6000 0.6450 0.6000 0.6250 76,357 +0.03(+4.17%)
Oct 19, 2022 0.5755 0.6500 0.5755 0.6000 33,485 -0.00(-0.66%)
Oct 18, 2022 0.6570 0.6690 0.5950 0.6040 19,700 -0.04(-6.36%)
Oct 17, 2022 0.6350 0.6697 0.6122 0.6450 45,681 +0.03(+4.03%)
Oct 14, 2022 0.6600 0.6697 0.6200 0.6200 23,398 -0.01(-0.80%)
Oct 13, 2022 0.5800 0.6697 0.5800 0.6250 20,613 +0.05(+8.17%)
Oct 12, 2022 0.5475 0.5830 0.5384 0.5778 49,221 -0.00(-0.12%)
Oct 11, 2022 0.7198 0.7200 0.5500 0.5785 81,960 -0.10(-15.11%)
Oct 10, 2022 0.6600 0.7665 0.6600 0.6815 196,877 -0.07(-9.72%)
Oct 07, 2022 0.9100 0.9800 0.6400 0.7549 439,089 -0.14(-15.42%)
Oct 06, 2022 0.5715 0.8925 0.5360 0.8925 145,463 +0.34(+62.48%)
Oct 05, 2022 0.5800 0.5800 0.4889 0.5493 47,127 -0.03(-5.29%)
Oct 04, 2022 0.5769 0.5800 0.5600 0.5800 43,644 +0.02(+3.87%)
Oct 03, 2022 0.5150 0.5769 0.5150 0.5584 33,130 +0.04(+8.62%)
Sep 30, 2022 0.4770 0.5560 0.4770 0.5141 8,822 -0.02(-3.91%)
Sep 29, 2022 0.5650 0.5650 0.4901 0.5350 32,166 -0.04(-7.76%)
Sep 28, 2022 0.5600 0.6100 0.5370 0.5800 28,001 +0.03(+5.45%)
Sep 27, 2022 0.5768 0.5768 0.5096 0.5500 14,592 +0.03(+4.96%)
Sep 26, 2022 0.5369 0.5768 0.5138 0.5240 40,798 -0.02(-3.85%)
Sep 23, 2022 0.4841 0.5710 0.4825 0.5450 101,797 +0.03(+4.87%)
Sep 22, 2022 0.5039 0.5350 0.4650 0.5197 44,229 -0.01(-2.75%)
Sep 21, 2022 0.4940 0.5490 0.4940 0.5344 68,838 +0.00(+0.72%)
Sep 20, 2022 0.5959 0.6019 0.4751 0.5306 138,459 -0.04(-6.91%)
Sep 19, 2022 0.5435 0.5900 0.5435 0.5700 45,009 +0.01(+1.24%)
Sep 16, 2022 0.5732 0.6099 0.5500 0.5630 53,245 -0.03(-5.06%)
Sep 15, 2022 0.6200 0.6200 0.5930 0.5930 8,271 -0.03(-4.34%)
Sep 14, 2022 0.6129 0.6350 0.5900 0.6199 12,425 +0.01(+0.96%)
Sep 13, 2022 0.6360 0.6360 0.5741 0.6140 97,725 -0.03(-4.06%)
Sep 12, 2022 0.6450 0.6501 0.6200 0.6400 39,820 +0.00(+0.00%)
Sep 09, 2022 0.6272 0.6500 0.6031 0.6400 64,987 +0.02(+3.23%)
Sep 08, 2022 0.6376 0.6558 0.6150 0.6200 15,316 -0.02(-3.14%)
Sep 07, 2022 0.6400 0.6550 0.6100 0.6401 11,246 +0.01(+1.60%)
Sep 06, 2022 0.6550 0.6550 0.6200 0.6300 77,032 -0.02(-3.45%)
Sep 02, 2022 0.6397 0.6650 0.6201 0.6525 80,340 +0.02(+3.57%)
Sep 01, 2022 0.6956 0.7097 0.6200 0.6300 138,296 -0.05(-7.35%)
Aug 31, 2022 0.7600 0.7661 0.6800 0.6800 109,074 -0.05(-7.41%)
Aug 30, 2022 0.7500 0.7500 0.7001 0.7344 48,721 +0.00(+0.60%)
Aug 29, 2022 0.7300 0.7300 0.6950 0.7300 95,778 -0.01(-0.68%)
Aug 26, 2022 0.7500 0.7930 0.7100 0.7350 35,609 -0.04(-4.55%)
Aug 25, 2022 0.7490 0.8240 0.7451 0.7700 116,347 +0.01(+1.73%)
Aug 24, 2022 0.7200 0.7701 0.6770 0.7569 83,616 +0.05(+7.38%)
Aug 23, 2022 0.6849 0.7080 0.6700 0.7049 37,045 +0.02(+2.83%)
Aug 22, 2022 0.7475 0.7500 0.6700 0.6855 88,516 -0.06(-7.99%)
Aug 19, 2022 0.8308 0.8308 0.7140 0.7450 62,226 -0.08(-10.24%)
Aug 18, 2022 0.8142 0.8699 0.8142 0.8300 22,511 +0.02(+1.94%)
Aug 17, 2022 0.8600 0.8919 0.7700 0.8142 60,954 +0.04(+5.74%)
Aug 16, 2022 0.8467 0.8800 0.7101 0.7700 178,017 -0.07(-8.83%)
Aug 15, 2022 0.7888 0.8500 0.7199 0.8446 52,240 +0.07(+9.09%)
Aug 12, 2022 0.7581 0.8250 0.7570 0.7742 24,674 +0.02(+2.27%)
Aug 11, 2022 0.7400 0.8263 0.7056 0.7570 155,964 +0.08(+11.32%)
Aug 10, 2022 0.6921 0.7449 0.6662 0.6800 51,151 +0.00(+0.00%)
Aug 09, 2022 0.7181 0.7300 0.6700 0.6800 51,458 -0.02(-2.86%)
Aug 08, 2022 0.6250 0.7447 0.6000 0.7000 40,401 +0.07(+12.00%)
Aug 05, 2022 0.5270 0.6600 0.5270 0.6250 91,045 +0.02(+2.46%)
Aug 04, 2022 0.6900 0.7000 0.6100 0.6100 153,200 -0.06(-9.23%)
Aug 03, 2022 0.7150 0.7150 0.6391 0.6720 24,807 +0.02(+3.38%)
Aug 02, 2022 0.6000 0.6550 0.6000 0.6500 113,359 +0.04(+6.56%)
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.