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

Acreage Holdings (OP: ACRHF )

0.3563 -0.0169 (-4.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 31, 2021 1.640 1.752 1.520 1.680 272,214 -0.09(-5.08%)
Dec 30, 2021 1.650 1.930 1.650 1.770 250,362 +0.02(+1.14%)
Dec 29, 2021 1.750 1.921 1.670 1.750 221,332 -0.06(-3.31%)
Dec 28, 2021 1.820 1.870 1.790 1.810 86,132 -0.05(-2.69%)
Dec 27, 2021 1.800 1.870 1.800 1.860 113,478 -0.01(-0.53%)
Dec 23, 2021 1.702 2.000 1.652 1.870 259,987 +0.17(+10.00%)
Dec 22, 2021 1.555 1.750 1.555 1.700 107,625 +0.10(+6.25%)
Dec 21, 2021 1.580 1.640 1.510 1.600 74,898 +0.05(+3.23%)
Dec 20, 2021 1.640 1.650 1.498 1.550 59,876 -0.11(-6.63%)
Dec 17, 2021 1.580 1.669 1.500 1.660 88,151 +0.09(+5.50%)
Dec 16, 2021 1.601 1.680 1.500 1.573 99,686 -0.06(-3.76%)
Dec 15, 2021 1.520 1.710 1.440 1.635 67,462 -0.07(-4.39%)
Dec 14, 2021 1.643 1.710 1.580 1.710 81,843 +0.09(+5.56%)
Dec 13, 2021 1.580 1.798 1.580 1.620 94,094 -0.13(-7.43%)
Dec 10, 2021 1.784 1.850 1.720 1.750 69,072 -0.04(-2.23%)
Dec 09, 2021 1.921 1.921 1.720 1.790 79,669 -0.11(-5.79%)
Dec 08, 2021 1.790 1.950 1.710 1.900 60,929 +0.02(+1.06%)
Dec 07, 2021 1.750 1.889 1.620 1.880 228,600 +0.15(+8.67%)
Dec 06, 2021 1.970 1.990 1.648 1.730 216,023 -0.15(-7.98%)
Dec 03, 2021 1.800 2.002 1.780 1.880 117,420 +0.02(+1.08%)
Dec 02, 2021 1.760 2.029 1.610 1.860 108,079 -0.04(-2.11%)
Dec 01, 2021 1.970 1.970 1.778 1.900 90,078 +0.01(+0.53%)
Nov 30, 2021 1.900 2.080 1.800 1.890 94,147 -0.03(-1.56%)
Nov 29, 2021 2.100 2.100 1.890 1.920 55,442 -0.15(-7.25%)
Nov 26, 2021 2.120 2.140 1.990 2.070 37,729 -0.01(-0.48%)
Nov 24, 2021 2.135 2.140 2.040 2.080 40,427 -0.05(-2.35%)
Nov 23, 2021 2.062 2.140 2.020 2.130 22,915 +0.10(+5.00%)
Nov 22, 2021 2.070 2.140 2.000 2.029 62,949 -0.08(-3.82%)
Nov 19, 2021 2.140 2.158 1.940 2.109 144,288 +0.03(+1.39%)
Nov 18, 2021 2.175 2.080 2.050 2.080 147,037 -0.14(-6.47%)
Nov 17, 2021 2.370 2.372 2.100 2.224 87,198 -0.12(-4.96%)
Nov 16, 2021 2.730 2.730 2.300 2.340 75,394 -0.14(-5.65%)
Nov 15, 2021 2.640 2.640 2.400 2.480 192,829 +0.11(+4.58%)
Nov 12, 2021 2.120 2.491 2.000 2.372 167,329 +0.31(+15.12%)
Nov 11, 2021 2.090 2.240 2.020 2.060 127,653 -0.01(-0.48%)
Nov 10, 2021 1.970 2.070 63,842 -0.08(-3.72%)
Nov 09, 2021 2.000 2.230 1.960 2.150 131,875 +0.18(+9.14%)
Nov 08, 2021 1.990 2.200 1.800 1.970 234,202 +0.07(+3.68%)
Nov 05, 2021 1.920 1.920 1.778 1.900 203,614 -0.02(-1.25%)
Nov 04, 2021 1.940 2.000 1.918 1.924 64,975 -0.04(-2.04%)
Nov 03, 2021 1.950 1.990 1.880 1.964 84,725 +0.02(+0.92%)
Nov 02, 2021 2.000 2.038 1.880 1.946 170,796 -0.06(-3.18%)
Nov 01, 2021 2.010 2.070 1.910 2.010 208,516 +0.00(+0.00%)
Oct 29, 2021 1.910 2.040 1.910 2.010 71,436 -0.03(-1.47%)
Oct 28, 2021 2.020 2.050 1.990 2.040 88,824 +0.03(+1.49%)
Oct 27, 2021 2.030 2.054 2.000 2.010 109,188 -0.01(-0.42%)
Oct 26, 2021 2.040 2.018 46,593 -0.02(-1.13%)
Oct 25, 2021 2.090 2.100 2.020 2.042 160,737 -0.04(-1.85%)
Oct 22, 2021 2.100 2.144 2.050 2.080 23,283 -0.04(-1.93%)
Oct 21, 2021 2.010 2.170 2.010 2.121 42,236 +0.00(+0.05%)
Oct 20, 2021 2.090 2.200 2.090 2.120 27,273 -0.05(-2.30%)
Oct 19, 2021 2.080 2.220 2.040 2.170 66,555 +0.12(+5.85%)
Oct 18, 2021 2.148 2.164 2.010 2.050 57,635 -0.08(-3.76%)
Oct 15, 2021 2.020 2.170 2.020 2.130 46,153 +0.08(+3.83%)
Oct 14, 2021 2.060 2.280 2.010 2.051 213,852 -0.06(-2.77%)
Oct 13, 2021 2.200 2.200 2.054 2.110 54,963 -0.06(-2.76%)
Oct 12, 2021 2.180 2.248 2.050 2.170 45,682 +0.01(+0.46%)
Oct 11, 2021 2.185 2.230 2.150 2.160 47,930 -0.05(-2.44%)
Oct 08, 2021 2.159 2.250 2.102 2.214 72,808 +0.04(+2.03%)
Oct 07, 2021 2.110 2.192 2.050 2.170 81,303 +0.00(+0.14%)
Oct 06, 2021 2.070 2.200 2.070 2.167 19,863 -0.02(-0.98%)
Oct 05, 2021 2.180 2.260 2.180 2.188 72,396 -0.01(-0.52%)
Oct 04, 2021 2.270 2.270 2.140 2.200 67,283 -0.06(-2.48%)
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.