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 (%)
May 31, 2022 0.9000 1.000 0.9000 1.000 44,889 +0.07(+7.53%)
May 27, 2022 1.000 1.000 0.9000 0.9300 72,634 -0.06(-6.53%)
May 26, 2022 0.9500 1.000 0.9500 0.9950 35,791 +0.05(+4.74%)
May 25, 2022 1.000 1.000 0.9000 0.9500 59,048 +0.03(+3.26%)
May 24, 2022 1.000 1.042 0.9000 0.9200 208,245 -0.13(-12.38%)
May 23, 2022 1.055 1.060 1.020 1.050 36,505 -0.02(-1.87%)
May 20, 2022 1.070 1.120 0.9399 1.070 137,586 -0.03(-2.90%)
May 19, 2022 1.020 1.140 0.9000 1.102 62,804 +0.10(+10.20%)
May 18, 2022 1.050 1.050 0.9800 1.000 71,869 -0.05(-4.76%)
May 17, 2022 1.110 1.120 1.020 1.050 26,521 +0.03(+2.74%)
May 16, 2022 1.000 1.050 1.000 1.022 34,369 +0.02(+2.20%)
May 13, 2022 1.090 1.090 1.000 1.000 48,026 -0.02(-1.96%)
May 12, 2022 0.9700 1.080 0.9500 1.020 103,298 +0.02(+2.00%)
May 11, 2022 1.090 1.090 0.9650 1.000 133,482 -0.02(-2.10%)
May 10, 2022 1.105 1.170 1.000 1.022 138,761 -0.07(-6.28%)
May 09, 2022 1.140 1.160 1.070 1.090 101,974 -0.06(-5.22%)
May 06, 2022 1.210 1.280 1.038 1.150 209,850 -0.04(-3.36%)
May 05, 2022 1.200 1.282 1.080 1.190 29,262 -0.11(-8.46%)
May 04, 2022 1.110 1.310 1.050 1.300 178,282 +0.07(+5.69%)
May 03, 2022 1.145 1.300 1.145 1.230 59,066 -0.06(-4.65%)
May 02, 2022 1.220 1.300 1.200 1.290 47,408 +0.07(+5.74%)
Apr 29, 2022 1.220 1.321 1.220 1.220 38,510 +0.00(+0.00%)
Apr 28, 2022 1.390 1.390 1.190 1.220 66,941 -0.03(-2.09%)
Apr 27, 2022 1.200 1.268 1.200 1.246 34,652 -0.01(-0.88%)
Apr 26, 2022 1.250 1.275 1.230 1.257 44,310 +0.01(+0.56%)
Apr 25, 2022 1.250 1.282 1.210 1.250 72,248 -0.02(-1.50%)
Apr 22, 2022 1.300 1.300 1.230 1.269 75,014 -0.03(-2.38%)
Apr 21, 2022 1.300 1.400 1.220 1.300 175,041 +0.07(+5.69%)
Apr 20, 2022 1.450 1.450 1.218 1.230 118,554 -0.09(-6.82%)
Apr 19, 2022 1.270 1.351 1.194 1.320 95,054 +0.02(+1.54%)
Apr 18, 2022 1.450 1.500 1.270 1.300 200,557 -0.11(-7.80%)
Apr 14, 2022 1.490 1.498 1.380 1.410 85,238 -0.05(-3.42%)
Apr 13, 2022 1.419 1.498 1.370 1.460 90,481 +0.07(+5.04%)
Apr 12, 2022 1.505 1.540 1.372 1.390 120,417 -0.08(-5.44%)
Apr 11, 2022 1.510 1.580 1.420 1.470 91,026 -0.13(-8.13%)
Apr 08, 2022 1.520 1.610 1.430 1.600 15,612 +0.02(+1.27%)
Apr 07, 2022 1.500 1.619 1.400 1.580 31,555 +0.06(+3.95%)
Apr 06, 2022 1.640 1.640 1.450 1.520 32,258 -0.01(-0.65%)
Apr 05, 2022 1.680 1.680 1.392 1.530 60,299 -0.14(-8.38%)
Apr 04, 2022 1.720 1.720 1.532 1.670 124,291 +0.01(+0.51%)
Apr 01, 2022 1.650 1.760 1.620 1.661 64,120 +0.01(+0.70%)
Mar 31, 2022 1.640 1.744 1.628 1.650 84,667 -0.06(-3.51%)
Mar 30, 2022 1.770 1.820 1.660 1.710 61,828 -0.03(-1.72%)
Mar 29, 2022 1.910 1.910 1.670 1.740 35,763 -0.02(-1.14%)
Mar 28, 2022 1.790 1.852 1.610 1.760 91,639 -0.05(-2.76%)
Mar 25, 2022 2.000 2.075 1.760 1.810 221,497 -0.06(-3.21%)
Mar 24, 2022 1.690 1.890 1.560 1.870 48,550 +0.22(+13.33%)
Mar 23, 2022 1.760 1.760 1.548 1.650 36,343 -0.05(-2.94%)
Mar 22, 2022 1.802 1.808 1.550 1.700 26,790 -0.04(-2.30%)
Mar 21, 2022 1.910 1.910 1.620 1.740 31,925 +0.02(+1.16%)
Mar 18, 2022 1.740 1.810 1.550 1.720 78,522 -0.02(-1.15%)
Mar 17, 2022 1.650 1.790 1.550 1.740 42,509 +0.09(+5.45%)
Mar 16, 2022 1.580 1.680 1.330 1.650 61,445 +0.07(+4.43%)
Mar 15, 2022 1.220 1.650 1.220 1.580 86,802 +0.08(+5.33%)
Mar 14, 2022 1.575 1.650 1.360 1.500 25,091 -0.07(-4.46%)
Mar 11, 2022 1.610 1.650 1.450 1.570 91,810 +0.03(+1.95%)
Mar 10, 2022 1.400 1.600 1.400 1.540 188,822 -0.01(-0.65%)
Mar 09, 2022 1.390 1.630 1.200 1.550 142,728 +0.26(+20.16%)
Mar 08, 2022 1.240 1.510 1.200 1.290 160,925 +0.03(+2.38%)
Mar 07, 2022 1.230 1.345 1.210 1.260 176,051 -0.05(-3.93%)
Mar 04, 2022 1.350 1.390 1.260 1.312 101,763 -0.05(-3.57%)
Mar 03, 2022 1.435 1.500 1.342 1.360 19,537 -0.04(-2.86%)
Mar 02, 2022 1.400 1.490 1.400 1.400 41,623 -0.11(-7.28%)
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.