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

Acreage Holdings (OP: ACRHF )

0.4005 +0.0130 (+3.35%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 9, 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 30, 2022 0.4800 0.5150 0.4455 0.5100 159,167 +0.01(+2.00%)
Dec 29, 2022 0.4100 0.5250 0.4100 0.5000 196,998 -0.01(-0.99%)
Dec 28, 2022 0.5500 0.5700 0.4618 0.5050 179,006 -0.05(-8.18%)
Dec 27, 2022 0.6000 0.6100 0.5500 0.5500 83,728 -0.06(-9.84%)
Dec 23, 2022 0.5500 0.6240 0.5500 0.6100 90,152 +0.05(+8.93%)
Dec 22, 2022 0.6250 0.6500 0.5500 0.5600 173,721 -0.06(-9.97%)
Dec 21, 2022 0.6100 0.6950 0.6100 0.6220 93,425 -0.02(-2.81%)
Dec 20, 2022 0.6400 0.6727 0.6000 0.6400 139,095 -0.01(-1.54%)
Dec 19, 2022 0.6500 0.7510 0.6500 0.6500 133,754 -0.12(-15.04%)
Dec 16, 2022 0.7625 0.7800 0.7100 0.7651 73,542 +0.02(+2.77%)
Dec 15, 2022 0.7550 0.8300 0.7445 0.7445 47,535 -0.05(-5.76%)
Dec 14, 2022 0.7949 0.8500 0.7900 0.7900 54,848 -0.00(-0.01%)
Dec 13, 2022 0.8471 0.8698 0.7900 0.7901 85,391 -0.02(-2.23%)
Dec 12, 2022 0.8325 0.8850 0.7900 0.8081 39,707 -0.04(-4.93%)
Dec 09, 2022 0.8800 0.9079 0.8450 0.8500 71,188 -0.03(-2.87%)
Dec 08, 2022 0.9500 1.000 0.8500 0.8751 46,531 -0.07(-7.30%)
Dec 07, 2022 0.9600 1.070 0.9200 0.9440 269,709 -0.07(-6.53%)
Dec 06, 2022 1.080 1.160 0.9901 1.010 98,367 -0.02(-1.94%)
Dec 05, 2022 1.150 1.250 1.020 1.030 196,111 -0.10(-8.85%)
Dec 02, 2022 1.030 1.200 0.9800 1.130 217,429 +0.11(+10.78%)
Dec 01, 2022 1.005 1.020 0.9600 1.020 148,779 +0.01(+0.99%)
Nov 30, 2022 1.010 1.020 0.9600 1.010 76,290 -0.01(-0.98%)
Nov 29, 2022 1.000 1.020 1.000 1.020 22,704 +0.00(+0.00%)
Nov 28, 2022 1.000 1.020 1.000 1.020 24,689 +0.01(+0.99%)
Nov 25, 2022 0.9600 1.020 0.9600 1.010 91,423 +0.05(+5.21%)
Nov 23, 2022 1.000 1.030 0.9600 0.9600 16,546 +0.01(+0.95%)
Nov 22, 2022 0.9370 1.050 0.9340 0.9510 67,004 -0.03(-3.01%)
Nov 21, 2022 1.040 1.050 0.9805 0.9805 49,936 -0.06(-5.72%)
Nov 18, 2022 1.050 1.080 1.000 1.040 85,071 -0.01(-0.95%)
Nov 17, 2022 1.080 1.080 0.9800 1.050 25,008 +0.05(+5.00%)
Nov 16, 2022 1.030 1.050 0.9940 1.000 52,311 -0.01(-0.99%)
Nov 15, 2022 1.012 1.100 1.000 1.010 65,478 +0.01(+1.00%)
Nov 14, 2022 1.060 1.150 1.000 1.000 95,621 +0.01(+1.01%)
Nov 11, 2022 1.000 1.040 0.9800 0.9900 75,642 +0.01(+1.02%)
Nov 10, 2022 0.9455 1.000 0.9000 0.9800 104,747 +0.13(+15.29%)
Nov 09, 2022 1.030 1.120 0.8350 0.8500 105,123 -0.16(-15.84%)
Nov 08, 2022 1.050 1.050 0.9500 1.010 47,498 +0.05(+5.21%)
Nov 07, 2022 1.030 1.080 0.9103 0.9600 68,180 -0.05(-4.95%)
Nov 04, 2022 1.000 1.050 0.9500 1.010 80,336 +0.01(+1.00%)
Nov 03, 2022 1.015 1.120 0.9300 1.000 57,298 +0.04(+3.63%)
Nov 02, 2022 0.9200 1.050 0.9200 0.9650 66,398 -0.10(-8.96%)
Nov 01, 2022 1.140 1.160 0.9870 1.060 138,463 -0.07(-6.19%)
Oct 31, 2022 0.8603 1.200 0.8400 1.130 266,840 +0.23(+25.91%)
Oct 28, 2022 0.8790 0.9060 0.8650 0.8975 38,355 +0.07(+8.13%)
Oct 27, 2022 0.8700 0.9300 0.8112 0.8300 88,822 -0.06(-7.19%)
Oct 26, 2022 0.8400 0.9300 0.8400 0.8943 273,787 +0.05(+6.46%)
Oct 25, 2022 0.6660 0.8900 0.6600 0.8400 479,310 +0.18(+28.05%)
Oct 24, 2022 0.6260 0.6560 0.6012 0.6560 15,427 +0.03(+4.93%)
Oct 21, 2022 0.6390 0.6690 0.6250 0.6252 20,176 +0.00(+0.03%)
Oct 20, 2022 0.6000 0.6450 0.6000 0.6250 76,357 +0.03(+4.17%)
Oct 19, 2022 0.5755 0.6500 0.5755 0.6000 33,485 -0.00(-0.66%)
Oct 18, 2022 0.6570 0.6690 0.5950 0.6040 19,700 -0.04(-6.36%)
Oct 17, 2022 0.6350 0.6697 0.6122 0.6450 45,681 +0.03(+4.03%)
Oct 14, 2022 0.6600 0.6697 0.6200 0.6200 23,398 -0.01(-0.80%)
Oct 13, 2022 0.5800 0.6697 0.5800 0.6250 20,613 +0.05(+8.17%)
Oct 12, 2022 0.5475 0.5830 0.5384 0.5778 49,221 -0.00(-0.12%)
Oct 11, 2022 0.7198 0.7200 0.5500 0.5785 81,960 -0.10(-15.11%)
Oct 10, 2022 0.6600 0.7665 0.6600 0.6815 196,877 -0.07(-9.72%)
Oct 07, 2022 0.9100 0.9800 0.6400 0.7549 439,089 -0.14(-15.42%)
Oct 06, 2022 0.5715 0.8925 0.5360 0.8925 145,463 +0.34(+62.48%)
Oct 05, 2022 0.5800 0.5800 0.4889 0.5493 47,127 -0.03(-5.29%)
Oct 04, 2022 0.5769 0.5800 0.5600 0.5800 43,644 +0.02(+3.87%)
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.