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 (%)
Jul 31, 2023 0.1364 0.1780 0.1249 0.1740 24,585 +0.04(+28.89%)
Jul 28, 2023 0.1576 0.1870 0.1180 0.1350 80,428 -0.02(-12.90%)
Jul 27, 2023 0.1700 0.1715 0.1398 0.1550 17,245 +0.01(+3.33%)
Jul 26, 2023 0.1400 0.1715 0.1350 0.1500 42,704 +0.01(+3.45%)
Jul 25, 2023 0.1475 0.1505 0.1400 0.1450 27,668 -0.01(-3.33%)
Jul 24, 2023 0.1575 0.1635 0.1500 0.1500 22,685 -0.01(-6.25%)
Jul 21, 2023 0.1725 0.1725 0.1500 0.1600 45,581 +0.00(+0.00%)
Jul 20, 2023 0.1615 0.1792 0.1550 0.1600 58,052 -0.01(-3.03%)
Jul 19, 2023 0.1775 0.1775 0.1500 0.1650 28,451 +0.00(+0.00%)
Jul 18, 2023 0.1445 0.1650 0.1400 0.1650 71,388 +0.02(+14.98%)
Jul 17, 2023 0.1350 0.1800 0.1350 0.1435 35,465 -0.01(-6.21%)
Jul 14, 2023 0.1700 0.1700 0.1375 0.1530 96,937 -0.02(-11.30%)
Jul 13, 2023 0.1701 0.1800 0.1581 0.1725 67,900 -0.00(-1.99%)
Jul 12, 2023 0.1850 0.1932 0.1750 0.1760 30,236 -0.00(-2.22%)
Jul 11, 2023 0.2021 0.2021 0.1700 0.1800 38,184 +0.01(+5.88%)
Jul 10, 2023 0.1665 0.1900 0.1665 0.1700 68,995 -0.02(-8.45%)
Jul 07, 2023 0.1810 0.1858 0.1600 0.1857 44,246 +0.00(+1.87%)
Jul 06, 2023 0.1950 0.2000 0.1610 0.1823 76,562 -0.00(-1.46%)
Jul 05, 2023 0.2099 0.2099 0.1850 0.1850 20,891 -0.01(-2.63%)
Jul 03, 2023 0.1629 0.2090 0.1629 0.1900 71,693 +0.02(+10.59%)
Jun 30, 2023 0.1900 0.2100 0.1718 0.1718 90,502 -0.02(-10.75%)
Jun 29, 2023 0.1729 0.1975 0.1729 0.1925 31,577 +0.00(+2.12%)
Jun 28, 2023 0.2000 0.2000 0.1820 0.1885 111,676 -0.01(-3.92%)
Jun 27, 2023 0.2300 0.2300 0.1800 0.1962 37,588 -0.00(-1.90%)
Jun 26, 2023 0.1895 0.2000 0.1650 0.2000 21,597 -0.02(-9.09%)
Jun 23, 2023 0.2325 0.2400 0.1554 0.2200 613,047 -0.02(-8.33%)
Jun 22, 2023 0.2281 0.2400 0.2100 0.2400 46,493 +0.02(+7.19%)
Jun 21, 2023 0.2300 0.2400 0.2200 0.2239 9,198 +0.01(+6.62%)
Jun 20, 2023 0.2400 0.2400 0.2002 0.2100 30,851 -0.01(-6.04%)
Jun 16, 2023 0.2420 0.2490 0.2063 0.2235 35,137 -0.02(-8.29%)
Jun 15, 2023 0.2450 0.2500 0.2180 0.2437 20,726 +0.02(+6.89%)
Jun 14, 2023 0.1980 0.2400 0.1980 0.2280 33,625 +0.02(+11.17%)
Jun 13, 2023 0.2200 0.2245 0.2000 0.2051 135,910 -0.02(-10.79%)
Jun 12, 2023 0.2210 0.2300 0.2210 0.2299 61,745 -0.01(-2.17%)
Jun 09, 2023 0.2118 0.2695 0.2100 0.2350 25,441 +0.01(+6.82%)
Jun 08, 2023 0.2400 0.2700 0.2152 0.2200 80,005 +0.00(+0.00%)
Jun 07, 2023 0.2316 0.2700 0.2050 0.2200 33,251 -0.03(-11.50%)
Jun 06, 2023 0.2621 0.2700 0.2400 0.2486 126,262 -0.00(-0.68%)
Jun 05, 2023 0.2712 0.2900 0.2349 0.2503 139,167 -0.03(-12.18%)
Jun 02, 2023 0.2749 0.2900 0.2700 0.2850 65,126 +0.01(+5.05%)
Jun 01, 2023 0.2700 0.2900 0.2700 0.2713 36,764 -0.00(-0.44%)
May 31, 2023 0.2750 0.2899 0.2700 0.2725 53,580 +0.00(+0.55%)
May 30, 2023 0.2710 0.2884 0.2710 0.2710 43,354 +0.01(+5.00%)
May 26, 2023 0.2630 0.2765 0.1906 0.2581 15,680 -0.01(-4.41%)
May 25, 2023 0.2950 0.3100 0.2700 0.2700 61,509 -0.03(-9.37%)
May 24, 2023 0.2983 0.3009 0.2480 0.2979 79,326 -0.02(-6.61%)
May 23, 2023 0.2958 0.3200 0.2950 0.3190 6,690 +0.02(+6.33%)
May 22, 2023 0.2958 0.3100 0.2900 0.3000 21,504 +0.02(+5.82%)
May 19, 2023 0.2901 0.3040 0.2800 0.2835 59,411 -0.02(-5.53%)
May 18, 2023 0.2900 0.3020 0.2900 0.3001 7,109 +0.00(+0.37%)
May 17, 2023 0.3000 0.3090 0.2939 0.2990 14,972 -0.02(-5.08%)
May 16, 2023 0.3010 0.3300 0.3000 0.3150 8,419 +0.00(+0.80%)
May 15, 2023 0.2720 0.3408 0.2720 0.3125 14,151 -0.01(-2.34%)
May 12, 2023 0.3199 0.3283 0.3071 0.3200 44,063 +0.02(+6.67%)
May 11, 2023 0.3858 0.3925 0.2948 0.3000 198,120 -0.07(-18.92%)
May 10, 2023 0.3990 0.3990 0.3700 0.3700 6,993 -0.03(-6.33%)
May 09, 2023 0.3865 0.4030 0.3640 0.3950 2,789 +0.00(+0.00%)
May 08, 2023 0.4090 0.4090 0.3810 0.3950 16,442 +0.00(+0.41%)
May 05, 2023 0.4090 0.4090 0.3801 0.3934 77,620 -0.00(-0.23%)
May 04, 2023 0.3620 0.4090 0.3590 0.3943 54,248 +0.03(+7.61%)
May 03, 2023 0.3603 0.4000 0.3603 0.3664 7,816 -0.01(-3.71%)
May 02, 2023 0.3370 0.4100 0.3370 0.3805 103,334 -0.01(-3.67%)
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.