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

Acreage Holdings (OP: ACRHF )

0.4800 +0.0049 (+1.03%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 15, 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 (%)
Mar 31, 2023 0.5100 0.5200 0.4500 0.5200 11,341 +0.01(+2.87%)
Mar 30, 2023 0.4000 0.5400 0.4000 0.5055 13,737 +0.04(+7.55%)
Mar 29, 2023 0.5300 0.5500 0.4500 0.4700 17,946 -0.06(-11.29%)
Mar 28, 2023 0.4694 0.5500 0.4694 0.5298 46,982 +0.04(+8.68%)
Mar 27, 2023 0.4706 0.5100 0.4490 0.4875 12,594 -0.01(-2.50%)
Mar 24, 2023 0.5050 0.5100 0.4500 0.5000 18,836 -0.02(-3.85%)
Mar 23, 2023 0.5464 0.5464 0.5000 0.5200 13,211 -0.02(-3.86%)
Mar 22, 2023 0.5000 0.5409 0.4581 0.5409 87,004 +0.02(+4.02%)
Mar 21, 2023 0.5155 0.5408 0.5000 0.5200 9,102 +0.01(+0.97%)
Mar 20, 2023 0.4600 0.5410 0.4600 0.5150 3,378 -0.02(-3.38%)
Mar 17, 2023 0.5510 0.5510 0.5000 0.5330 27,141 -0.02(-3.27%)
Mar 16, 2023 0.5000 0.5510 0.5000 0.5510 22,299 +0.05(+10.64%)
Mar 15, 2023 0.5309 0.5350 0.4980 0.4980 24,504 -0.04(-7.90%)
Mar 14, 2023 0.5250 0.5407 0.5001 0.5407 22,405 +0.02(+3.98%)
Mar 13, 2023 0.4950 0.5299 0.4950 0.5200 27,426 -0.01(-1.89%)
Mar 10, 2023 0.5230 0.5650 0.4960 0.5300 20,735 -0.01(-0.93%)
Mar 09, 2023 0.5400 0.5400 0.5300 0.5350 63,045 +0.00(+0.00%)
Mar 08, 2023 0.5099 0.5500 0.5099 0.5350 38,635 +0.00(+0.00%)
Mar 07, 2023 0.5700 0.5700 0.5340 0.5350 2,398,708 -0.02(-4.38%)
Mar 06, 2023 0.5879 0.5879 0.5501 0.5595 5,860 -0.03(-4.83%)
Mar 03, 2023 0.5000 0.5879 0.5000 0.5879 29,073 +0.04(+6.62%)
Mar 02, 2023 0.5600 0.5800 0.5000 0.5514 46,663 -0.02(-3.97%)
Mar 01, 2023 0.5725 0.5800 0.5600 0.5742 23,298 -0.01(-1.00%)
Feb 28, 2023 0.5725 0.5800 0.5625 0.5800 72,021 +0.00(+0.00%)
Feb 27, 2023 0.5650 0.5975 0.5650 0.5800 23,291 +0.00(+0.35%)
Feb 24, 2023 0.5900 0.5993 0.5650 0.5780 16,992 -0.01(-2.03%)
Feb 23, 2023 0.5800 0.6299 0.5600 0.5900 102,831 -0.04(-6.33%)
Feb 22, 2023 0.6050 0.6299 0.5740 0.6299 5,413 +0.02(+4.12%)
Feb 21, 2023 0.5950 0.6299 0.5800 0.6050 5,629 +0.00(+0.50%)
Feb 17, 2023 0.6000 0.6300 0.5600 0.6020 170,360 -0.02(-2.90%)
Feb 16, 2023 0.6400 0.6600 0.6082 0.6200 56,445 -0.02(-3.13%)
Feb 15, 2023 0.6609 0.6609 0.6000 0.6400 26,814 -0.01(-1.27%)
Feb 14, 2023 0.6436 0.6501 0.6273 0.6482 22,143 +0.01(+1.28%)
Feb 13, 2023 0.6400 0.6808 0.6380 0.6400 30,529 -0.01(-2.19%)
Feb 10, 2023 0.6810 0.7200 0.6300 0.6543 12,862 -0.02(-3.07%)
Feb 09, 2023 0.7019 0.7400 0.6272 0.6750 190,493 -0.07(-10.00%)
Feb 08, 2023 0.7100 0.7779 0.7100 0.7500 30,013 +0.04(+5.63%)
Feb 07, 2023 0.7874 0.7874 0.7100 0.7100 33,185 -0.01(-0.84%)
Feb 06, 2023 0.7200 0.7650 0.7140 0.7160 28,186 -0.03(-4.52%)
Feb 03, 2023 0.7500 0.7500 0.7000 0.7499 52,698 -0.02(-2.61%)
Feb 02, 2023 0.7200 0.7800 0.7000 0.7700 77,157 +0.07(+10.00%)
Feb 01, 2023 0.7500 0.7633 0.6800 0.7000 127,253 +0.00(+0.00%)
Jan 31, 2023 0.6700 0.7000 0.6400 0.7000 43,521 +0.03(+4.48%)
Jan 30, 2023 0.7000 0.7150 0.6672 0.6700 18,972 -0.01(-1.47%)
Jan 27, 2023 0.6300 0.7061 0.6300 0.6800 108,468 +0.04(+6.73%)
Jan 26, 2023 0.7500 0.7500 0.6250 0.6371 63,895 -0.01(-1.98%)
Jan 25, 2023 0.6325 0.6785 0.6318 0.6500 16,511 +0.02(+2.77%)
Jan 24, 2023 0.6350 0.6350 0.6228 0.6325 24,463 +0.00(+0.40%)
Jan 23, 2023 0.6027 0.6445 0.6015 0.6300 30,137 +0.03(+5.00%)
Jan 20, 2023 0.5857 0.6050 0.5857 0.6000 16,435 +0.01(+1.47%)
Jan 19, 2023 0.5650 0.5913 0.5400 0.5913 32,568 -0.00(-0.62%)
Jan 18, 2023 0.6300 0.6593 0.5530 0.5950 290,544 -0.02(-2.48%)
Jan 17, 2023 0.6000 0.6373 0.6000 0.6101 27,060 -0.01(-1.91%)
Jan 13, 2023 0.6490 0.6490 0.5782 0.6220 18,936 -0.00(-0.48%)
Jan 12, 2023 0.4860 0.6325 0.4860 0.6250 210,393 +0.03(+4.17%)
Jan 11, 2023 0.6200 0.6400 0.6000 0.6000 19,623 +0.00(+0.82%)
Jan 10, 2023 0.6111 0.6232 0.5900 0.5951 21,646 -0.00(-0.39%)
Jan 09, 2023 0.5800 0.6350 0.5700 0.5974 162,686 +0.03(+4.81%)
Jan 06, 2023 0.5550 0.6526 0.5550 0.5700 100,808 +0.02(+3.64%)
Jan 05, 2023 0.5350 0.5800 0.5150 0.5500 72,028 -0.01(-1.79%)
Jan 04, 2023 0.5000 0.5720 0.5000 0.5600 220,519 +0.06(+12.45%)
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.