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

Acreage Holdings (OP: ACRHF )

0.3170 -0.0980 (-23.61%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.1267 0.1404 0.1200 0.1250 210,772 -0.01(-6.99%)
Dec 28, 2023 0.1410 0.1412 0.1300 0.1344 177,968 -0.01(-4.82%)
Dec 27, 2023 0.1400 0.1526 0.1370 0.1412 113,931 -0.01(-5.87%)
Dec 26, 2023 0.1170 0.1555 0.1170 0.1500 110,625 +0.01(+7.22%)
Dec 22, 2023 0.1372 0.1415 0.1300 0.1399 295,863 +0.01(+7.62%)
Dec 21, 2023 0.1200 0.1330 0.1100 0.1300 472,882 +0.01(+4.00%)
Dec 20, 2023 0.1350 0.1433 0.1130 0.1250 405,173 -0.02(-10.71%)
Dec 19, 2023 0.1400 0.1460 0.1300 0.1400 143,222 -0.01(-4.11%)
Dec 18, 2023 0.1292 0.1520 0.1292 0.1460 47,376 -0.00(-2.67%)
Dec 15, 2023 0.1450 0.1500 0.1450 0.1500 148,234 +0.01(+5.56%)
Dec 14, 2023 0.1260 0.1740 0.1260 0.1421 296,931 -0.01(-7.73%)
Dec 13, 2023 0.1890 0.1890 0.1150 0.1540 902,111 -0.02(-9.41%)
Dec 12, 2023 0.1634 0.1800 0.1634 0.1700 135,927 -0.01(-5.29%)
Dec 11, 2023 0.2032 0.2032 0.1740 0.1795 85,576 -0.01(-3.08%)
Dec 08, 2023 0.1525 0.1960 0.1500 0.1852 214,199 +0.03(+19.25%)
Dec 07, 2023 0.1523 0.1553 0.1475 0.1553 133,590 +0.00(+1.70%)
Dec 06, 2023 0.1475 0.1582 0.1466 0.1527 151,842 +0.01(+3.53%)
Dec 05, 2023 0.1521 0.1690 0.1438 0.1475 360,079 -0.01(-9.12%)
Dec 04, 2023 0.1516 0.1650 0.1440 0.1623 216,968 +0.01(+5.05%)
Dec 01, 2023 0.1500 0.1545 0.1426 0.1545 131,392 +0.01(+5.82%)
Nov 30, 2023 0.1550 0.1550 0.1460 0.1460 72,758 -0.01(-7.07%)
Nov 29, 2023 0.1440 0.1600 0.1440 0.1571 124,599 +0.01(+9.10%)
Nov 28, 2023 0.1500 0.1569 0.1400 0.1440 123,975 -0.01(-7.10%)
Nov 27, 2023 0.1500 0.1649 0.1500 0.1550 121,318 -0.01(-3.19%)
Nov 24, 2023 0.1500 0.1700 0.1500 0.1601 5,520 +0.01(+3.29%)
Nov 22, 2023 0.1613 0.1728 0.1550 0.1550 64,149 -0.01(-8.72%)
Nov 21, 2023 0.1560 0.1728 0.1560 0.1698 44,686 -0.01(-2.97%)
Nov 20, 2023 0.1825 0.1892 0.1675 0.1750 173,996 +0.01(+6.06%)
Nov 17, 2023 0.1705 0.1760 0.1573 0.1650 177,516 -0.01(-5.93%)
Nov 16, 2023 0.1750 0.1815 0.1700 0.1754 10,993 -0.00(-2.56%)
Nov 15, 2023 0.2047 0.2047 0.1750 0.1800 91,865 -0.01(-5.26%)
Nov 14, 2023 0.2006 0.2080 0.1850 0.1900 10,047 -0.01(-3.85%)
Nov 13, 2023 0.1850 0.2235 0.1800 0.1976 47,757 +0.00(+1.33%)
Nov 10, 2023 0.2243 0.2397 0.1890 0.1950 58,995 -0.02(-11.36%)
Nov 09, 2023 0.2295 0.2400 0.2100 0.2200 18,922 -0.01(-6.38%)
Nov 08, 2023 0.2400 0.2750 0.2300 0.2350 51,214 -0.01(-2.97%)
Nov 07, 2023 0.2661 0.2800 0.2422 0.2422 14,403 -0.01(-5.02%)
Nov 06, 2023 0.2732 0.2821 0.2387 0.2550 25,563 -0.02(-5.56%)
Nov 03, 2023 0.2728 0.2900 0.2410 0.2700 32,537 -0.01(-3.23%)
Nov 02, 2023 0.2651 0.2850 0.2602 0.2790 47,062 -0.01(-2.11%)
Nov 01, 2023 0.2059 0.2850 0.1768 0.2850 54,367 +0.00(+0.00%)
Oct 31, 2023 0.2617 0.3000 0.2042 0.2850 13,822 +0.01(+3.64%)
Oct 30, 2023 0.2576 0.3000 0.2300 0.2750 56,274 -0.01(-5.14%)
Oct 27, 2023 0.2700 0.2899 0.2600 0.2899 20,196 +0.01(+3.46%)
Oct 26, 2023 0.3000 0.3000 0.2802 0.2802 8,506 -0.01(-4.21%)
Oct 25, 2023 0.3000 0.3075 0.2850 0.2925 49,429 -0.01(-2.50%)
Oct 24, 2023 0.3050 0.3100 0.3000 0.3000 80,924 -0.01(-1.96%)
Oct 23, 2023 0.3000 0.3100 0.3000 0.3060 185,650 +0.01(+2.00%)
Oct 20, 2023 0.2001 0.3300 0.1902 0.3000 215,543 +0.09(+42.86%)
Oct 19, 2023 0.2116 0.2195 0.2000 0.2100 24,345 -0.01(-2.91%)
Oct 18, 2023 0.2260 0.2400 0.2100 0.2163 7,764 +0.00(+0.93%)
Oct 17, 2023 0.2405 0.2564 0.2050 0.2143 21,750 -0.01(-6.38%)
Oct 16, 2023 0.2300 0.2453 0.2001 0.2289 36,794 -0.00(-0.48%)
Oct 13, 2023 0.2420 0.2420 0.2075 0.2300 8,283 +0.02(+9.52%)
Oct 12, 2023 0.2357 0.2544 0.2000 0.2100 57,816 -0.03(-14.00%)
Oct 11, 2023 0.2420 0.2600 0.2190 0.2442 105,425 -0.01(-5.50%)
Oct 10, 2023 0.2420 0.2845 0.2412 0.2584 72,611 +0.02(+7.22%)
Oct 09, 2023 0.2500 0.3247 0.2250 0.2410 66,856 -0.03(-10.24%)
Oct 06, 2023 0.2802 0.2940 0.2500 0.2685 15,206 -0.01(-5.19%)
Oct 05, 2023 0.2700 0.3030 0.2600 0.2832 34,163 -0.01(-2.31%)
Oct 04, 2023 0.3210 0.3210 0.2500 0.2899 53,343 +0.02(+8.17%)
Oct 03, 2023 0.2600 0.2900 0.2406 0.2680 38,133 -0.03(-10.67%)
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.