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

Acreage Holdings (OP: ACRHF )

0.4150 -0.0140 (-3.26%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 7, 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 (%)
Sep 30, 2021 2.310 2.338 2.220 2.310 52,837 +0.03(+1.32%)
Sep 29, 2021 2.500 2.500 2.280 2.280 48,965 -0.12(-5.08%)
Sep 28, 2021 2.250 2.454 2.250 2.402 64,538 +0.00(+0.06%)
Sep 27, 2021 2.310 2.430 2.310 2.401 37,245 +0.04(+1.72%)
Sep 24, 2021 2.380 2.440 2.300 2.360 85,787 -0.07(-2.74%)
Sep 23, 2021 2.470 2.500 2.350 2.426 47,499 -0.05(-1.86%)
Sep 22, 2021 2.500 2.500 2.230 2.473 43,430 +0.07(+2.81%)
Sep 21, 2021 2.390 2.458 2.220 2.405 97,066 +0.09(+3.73%)
Sep 20, 2021 2.500 2.591 2.308 2.318 144,027 -0.25(-9.73%)
Sep 17, 2021 2.680 2.710 2.524 2.568 214,162 -0.13(-4.87%)
Sep 16, 2021 2.615 2.700 2.570 2.700 21,978 +0.04(+1.56%)
Sep 15, 2021 2.690 2.806 2.598 2.659 35,696 -0.08(-2.97%)
Sep 14, 2021 2.672 2.866 2.650 2.740 29,546 +0.03(+1.26%)
Sep 13, 2021 2.650 2.726 2.600 2.706 42,489 +0.02(+0.59%)
Sep 10, 2021 2.590 2.840 2.590 2.690 30,003 -0.10(-3.58%)
Sep 09, 2021 2.815 2.900 2.660 2.790 61,356 -0.02(-0.71%)
Sep 08, 2021 2.930 2.930 2.660 2.810 91,847 -0.07(-2.43%)
Sep 07, 2021 2.810 2.946 2.800 2.880 52,790 +0.02(+0.70%)
Sep 03, 2021 2.930 2.950 2.828 2.860 37,372 -0.01(-0.35%)
Sep 02, 2021 2.855 2.910 2.810 2.870 31,760 -0.03(-1.03%)
Sep 01, 2021 2.840 2.942 2.840 2.900 25,288 +0.02(+0.69%)
Aug 31, 2021 2.820 2.950 2.800 2.880 49,616 +0.02(+0.79%)
Aug 30, 2021 2.660 2.940 2.660 2.857 51,023 -0.00(-0.09%)
Aug 27, 2021 2.810 2.930 2.810 2.860 180,289 -0.06(-2.05%)
Aug 26, 2021 2.810 3.000 2.810 2.920 71,670 +0.03(+1.04%)
Aug 25, 2021 2.880 3.130 2.770 2.890 210,795 -0.14(-4.62%)
Aug 24, 2021 3.065 3.170 3.030 3.030 111,258 -0.10(-3.19%)
Aug 23, 2021 3.010 3.150 2.970 3.130 39,253 +0.05(+1.62%)
Aug 20, 2021 2.990 3.170 2.870 3.080 37,341 +0.01(+0.33%)
Aug 19, 2021 2.960 3.200 2.960 3.070 30,643 -0.04(-1.35%)
Aug 18, 2021 2.980 3.280 2.980 3.112 36,575 +0.01(+0.34%)
Aug 17, 2021 3.190 3.190 2.920 3.102 72,913 +0.00(+0.05%)
Aug 16, 2021 2.825 3.100 2.825 3.100 60,194 +0.05(+1.64%)
Aug 13, 2021 3.020 3.148 2.850 3.050 405,576 -0.09(-2.74%)
Aug 12, 2021 3.168 3.170 2.950 3.136 111,960 +0.01(+0.35%)
Aug 11, 2021 3.255 3.260 3.000 3.125 46,847 -0.00(-0.10%)
Aug 10, 2021 3.180 3.253 3.070 3.128 76,463 -0.09(-2.86%)
Aug 09, 2021 3.110 3.250 3.009 3.220 40,180 +0.04(+1.25%)
Aug 06, 2021 3.300 3.300 3.120 3.180 28,269 -0.06(-1.84%)
Aug 05, 2021 3.060 3.260 3.060 3.240 37,410 +0.12(+3.85%)
Aug 04, 2021 3.200 3.320 3.120 3.120 40,545 -0.09(-2.80%)
Aug 03, 2021 3.420 3.490 3.110 3.210 85,665 -0.21(-6.14%)
Aug 02, 2021 3.200 3.470 3.200 3.420 27,004 +0.01(+0.29%)
Jul 30, 2021 3.270 3.530 3.260 3.410 37,512 +0.01(+0.29%)
Jul 29, 2021 3.350 3.480 3.340 3.400 99,568 +0.06(+1.80%)
Jul 28, 2021 3.230 3.420 3.226 3.340 30,494 +0.14(+4.37%)
Jul 27, 2021 3.205 3.340 2.984 3.200 73,447 -0.14(-4.19%)
Jul 26, 2021 3.310 3.520 3.250 3.340 27,099 +0.03(+0.87%)
Jul 23, 2021 3.370 3.551 3.270 3.311 126,275 -0.25(-7.07%)
Jul 22, 2021 3.750 3.750 3.450 3.563 83,454 -0.12(-3.27%)
Jul 21, 2021 3.760 3.780 3.390 3.684 67,238 +0.24(+7.08%)
Jul 20, 2021 3.430 3.470 3.180 3.440 38,660 +0.04(+1.13%)
Jul 19, 2021 3.595 3.750 3.100 3.401 72,057 +0.10(+3.08%)
Jul 16, 2021 3.600 3.750 3.200 3.300 132,478 -0.36(-9.84%)
Jul 15, 2021 3.750 3.780 3.560 3.660 64,647 +0.01(+0.27%)
Jul 14, 2021 4.400 4.400 3.600 3.650 91,207 +0.15(+4.33%)
Jul 13, 2021 3.545 3.990 3.460 3.498 129,993 -0.05(-1.45%)
Jul 12, 2021 3.740 3.740 3.466 3.550 32,452 -0.11(-3.01%)
Jul 09, 2021 3.660 3.660 3.660 3.660 69,568 +0.00(+0.00%)
Jul 08, 2021 3.660 3.662 3.450 3.660 70,926 +0.00(+0.00%)
Jul 07, 2021 3.510 3.720 3.510 3.660 62,528 +0.08(+2.16%)
Jul 06, 2021 3.625 3.750 3.550 3.583 39,734 -0.02(-0.49%)
Jul 02, 2021 3.580 3.795 3.550 3.600 56,809 -0.14(-3.74%)
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.