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

Acreage Holdings (OP: ACRHF )

0.3800 +0.0075 (+2.01%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 3, 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 (%)
Feb 26, 2021 6.900 7.640 6.640 6.940 96,200 +0.19(+2.81%)
Feb 25, 2021 7.390 7.400 6.750 6.750 148,465 -0.64(-8.64%)
Feb 24, 2021 7.490 7.720 6.890 7.388 123,652 -0.46(-5.88%)
Feb 23, 2021 6.560 7.890 5.980 7.850 926,113 +1.24(+18.76%)
Feb 22, 2021 7.000 7.320 6.610 6.610 183,257 -0.46(-6.51%)
Feb 19, 2021 6.650 7.150 6.530 7.070 108,200 +0.31(+4.59%)
Feb 18, 2021 6.950 7.000 6.490 6.760 198,249 -0.19(-2.71%)
Feb 17, 2021 7.250 7.440 6.900 6.949 107,120 -0.28(-3.89%)
Feb 16, 2021 7.185 7.500 7.040 7.230 177,269 +0.06(+0.84%)
Feb 12, 2021 7.150 7.840 6.700 7.170 320,900 +0.09(+1.24%)
Feb 11, 2021 8.245 8.300 6.800 7.082 563,870 -1.28(-15.28%)
Feb 10, 2021 7.990 9.000 7.800 8.360 651,889 +0.60(+7.73%)
Feb 09, 2021 7.400 8.000 7.338 7.760 465,084 +0.41(+5.64%)
Feb 08, 2021 7.260 7.450 7.000 7.346 159,338 +0.20(+2.74%)
Feb 05, 2021 7.300 7.770 7.150 7.150 224,700 -0.36(-4.74%)
Feb 04, 2021 7.112 7.540 6.828 7.506 610,631 +0.51(+7.25%)
Feb 03, 2021 6.940 7.356 6.880 6.998 351,566 +0.14(+2.05%)
Feb 02, 2021 6.120 6.950 6.120 6.858 201,953 +0.21(+3.13%)
Feb 01, 2021 6.750 6.900 6.370 6.650 105,006 -0.02(-0.30%)
Jan 29, 2021 6.510 6.940 6.250 6.670 151,200 +0.23(+3.57%)
Jan 28, 2021 6.210 6.559 6.128 6.440 92,544 +0.04(+0.63%)
Jan 27, 2021 6.140 6.700 6.080 6.400 183,935 -0.05(-0.78%)
Jan 26, 2021 6.650 7.000 6.110 6.450 173,610 +0.09(+1.44%)
Jan 25, 2021 7.120 7.120 6.300 6.359 162,635 -0.49(-7.18%)
Jan 22, 2021 7.000 7.010 6.500 6.850 83,700 -0.15(-2.12%)
Jan 21, 2021 6.320 7.040 5.750 6.998 755,273 +0.68(+10.74%)
Jan 20, 2021 6.970 6.970 5.600 6.320 318,591 -0.48(-7.06%)
Jan 19, 2021 6.560 7.330 6.510 6.800 255,063 -0.18(-2.58%)
Jan 15, 2021 7.380 7.380 6.900 6.980 311,600 -0.38(-5.10%)
Jan 14, 2021 7.500 7.500 7.110 7.355 353,466 +0.35(+4.92%)
Jan 13, 2021 6.290 7.216 6.080 7.010 932,920 +0.81(+13.06%)
Jan 12, 2021 6.080 6.470 6.080 6.200 248,315 +0.12(+1.97%)
Jan 11, 2021 5.500 6.240 5.500 6.080 424,612 +0.42(+7.42%)
Jan 08, 2021 4.660 5.830 4.410 5.660 729,000 +0.91(+19.16%)
Jan 07, 2021 4.160 4.840 4.090 4.750 630,982 +0.82(+20.87%)
Jan 06, 2021 4.100 4.550 3.650 3.930 1,060,488 +0.57(+16.96%)
Jan 05, 2021 3.250 3.450 3.200 3.360 141,021 +0.16(+5.00%)
Jan 04, 2021 3.100 3.250 3.020 3.200 131,159 +0.10(+3.23%)
Dec 31, 2020 3.100 3.100 3.100 311,313 -0.14(-4.32%)
Dec 30, 2020 3.080 3.300 3.000 3.240 311,313 -0.19(-5.54%)
Dec 29, 2020 3.270 3.490 3.199 3.430 303,427 +0.12(+3.63%)
Dec 28, 2020 3.380 3.520 3.310 3.310 133,154 -0.18(-5.12%)
Dec 24, 2020 3.650 3.700 3.419 3.489 81,800 -0.16(-4.42%)
Dec 23, 2020 3.400 3.650 3.231 3.650 366,823 +0.21(+6.10%)
Dec 22, 2020 3.070 3.500 3.070 3.440 250,933 +0.14(+4.24%)
Dec 21, 2020 3.490 3.490 3.050 3.300 184,957 -0.04(-1.32%)
Dec 18, 2020 3.650 3.680 3.344 3.344 161,000 -0.15(-4.42%)
Dec 17, 2020 3.600 3.650 3.460 3.498 55,958 -0.10(-2.82%)
Dec 16, 2020 3.500 3.650 3.400 3.600 131,262 +0.10(+2.97%)
Dec 15, 2020 3.370 3.500 3.370 3.496 94,427 +0.08(+2.22%)
Dec 14, 2020 3.660 3.780 3.400 3.420 213,293 -0.24(-6.56%)
Dec 11, 2020 3.750 3.800 3.600 3.660 94,100 -0.09(-2.40%)
Dec 10, 2020 3.840 3.840 3.509 3.750 93,935 +0.09(+2.46%)
Dec 09, 2020 3.660 3.850 3.498 3.660 129,408 -0.16(-4.19%)
Dec 08, 2020 3.750 3.983 3.748 3.820 156,966 -0.13(-3.33%)
Dec 07, 2020 4.100 4.160 3.750 3.951 186,239 -0.15(-3.62%)
Dec 04, 2020 4.060 4.150 4.000 4.100 191,900 +0.03(+0.74%)
Dec 03, 2020 4.180 4.180 3.995 4.070 122,383 -0.04(-1.07%)
Dec 02, 2020 3.995 4.152 3.949 4.114 94,473 +0.14(+3.63%)
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.