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

Acreage Holdings (OP: ACRHF )

0.3609 -0.0191 (-5.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 29, 2022 0.6114 0.6325 0.5910 0.6201 30,414 +0.00(+0.00%)
Jul 28, 2022 0.5950 0.6201 0.5851 0.6201 18,420 +0.02(+3.77%)
Jul 27, 2022 0.6300 0.6300 0.5800 0.5976 18,011 -0.00(-0.42%)
Jul 26, 2022 0.6300 0.6300 0.5900 0.6001 56,507 +0.00(+0.02%)
Jul 25, 2022 0.5930 0.6325 0.5930 0.6000 17,811 -0.05(-7.69%)
Jul 22, 2022 0.6500 0.6500 0.6050 0.6500 51,756 +0.00(+0.00%)
Jul 21, 2022 0.6250 0.6800 0.5763 0.6500 96,562 -0.01(-1.52%)
Jul 20, 2022 0.6200 0.6750 0.6100 0.6600 142,829 +0.06(+10.00%)
Jul 19, 2022 0.6345 0.6400 0.5500 0.6000 369,616 -0.05(-8.35%)
Jul 18, 2022 0.6000 0.6761 0.5500 0.6547 138,871 +0.05(+9.12%)
Jul 15, 2022 0.6750 0.6760 0.6000 0.6000 52,162 -0.06(-9.49%)
Jul 14, 2022 0.6390 0.6779 0.6000 0.6629 21,948 +0.02(+3.58%)
Jul 13, 2022 0.6500 0.6665 0.5526 0.6400 18,116 +0.02(+3.23%)
Jul 12, 2022 0.6500 0.7085 0.6200 0.6200 20,958 -0.04(-6.06%)
Jul 11, 2022 0.8000 0.8000 0.6400 0.6600 66,072 -0.02(-2.94%)
Jul 08, 2022 0.6645 0.7400 0.6565 0.6800 37,514 +0.02(+2.33%)
Jul 07, 2022 0.6700 0.7200 0.6500 0.6645 46,232 +0.00(+0.09%)
Jul 06, 2022 0.6128 0.7260 0.6128 0.6639 39,451 -0.02(-2.37%)
Jul 05, 2022 0.7400 0.7400 0.6400 0.6800 102,692 -0.07(-9.93%)
Jul 01, 2022 0.7400 0.7949 0.7125 0.7550 22,674 -0.00(-0.44%)
Jun 30, 2022 0.7800 0.8100 0.6400 0.7583 101,511 -0.07(-8.08%)
Jun 29, 2022 0.8265 0.8400 0.7700 0.8250 20,103 +0.05(+7.14%)
Jun 28, 2022 0.8100 0.8450 0.7500 0.7700 114,111 -0.06(-7.77%)
Jun 27, 2022 0.7900 0.8450 0.7900 0.8349 19,133 -0.00(-0.13%)
Jun 24, 2022 0.8245 0.8650 0.7900 0.8360 35,241 +0.01(+0.72%)
Jun 23, 2022 0.7613 0.8300 0.7610 0.8300 38,806 +0.02(+1.85%)
Jun 22, 2022 0.7800 0.8425 0.7600 0.8149 42,963 +0.03(+4.47%)
Jun 21, 2022 0.8100 0.8650 0.7800 0.7800 58,161 -0.03(-3.70%)
Jun 17, 2022 0.8350 0.8350 0.7750 0.8100 55,697 -0.02(-2.99%)
Jun 16, 2022 0.8600 0.8800 0.7939 0.8350 101,299 -0.02(-1.81%)
Jun 15, 2022 0.7900 0.8800 0.7900 0.8504 36,430 +0.06(+7.65%)
Jun 14, 2022 0.8300 0.8300 0.7800 0.7900 62,074 -0.02(-2.47%)
Jun 13, 2022 0.8832 0.8863 0.8039 0.8100 104,293 -0.08(-8.99%)
Jun 10, 2022 0.8800 0.9020 0.8210 0.8900 21,766 +0.01(+1.14%)
Jun 09, 2022 0.9600 0.9600 0.8700 0.8800 65,739 +0.00(+0.00%)
Jun 08, 2022 0.9600 0.9600 0.8800 0.8800 38,270 -0.04(-4.30%)
Jun 07, 2022 0.9500 0.9600 0.8840 0.9195 96,849 -0.04(-3.71%)
Jun 06, 2022 0.9098 1.000 0.9098 0.9549 43,019 -0.01(-0.53%)
Jun 03, 2022 0.9500 0.9949 0.9500 0.9600 25,048 -0.03(-3.03%)
Jun 02, 2022 0.9550 0.9960 0.9300 0.9900 21,337 +0.04(+4.21%)
Jun 01, 2022 1.000 1.020 0.9200 0.9500 35,444 -0.05(-5.00%)
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%)
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.