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 (%)
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%)
May 02, 2022 1.220 1.300 1.200 1.290 47,408 +0.07(+5.74%)
Apr 29, 2022 1.220 1.321 1.220 1.220 38,510 +0.00(+0.00%)
Apr 28, 2022 1.390 1.390 1.190 1.220 66,941 -0.03(-2.09%)
Apr 27, 2022 1.200 1.268 1.200 1.246 34,652 -0.01(-0.88%)
Apr 26, 2022 1.250 1.275 1.230 1.257 44,310 +0.01(+0.56%)
Apr 25, 2022 1.250 1.282 1.210 1.250 72,248 -0.02(-1.50%)
Apr 22, 2022 1.300 1.300 1.230 1.269 75,014 -0.03(-2.38%)
Apr 21, 2022 1.300 1.400 1.220 1.300 175,041 +0.07(+5.69%)
Apr 20, 2022 1.450 1.450 1.218 1.230 118,554 -0.09(-6.82%)
Apr 19, 2022 1.270 1.351 1.194 1.320 95,054 +0.02(+1.54%)
Apr 18, 2022 1.450 1.500 1.270 1.300 200,557 -0.11(-7.80%)
Apr 14, 2022 1.490 1.498 1.380 1.410 85,238 -0.05(-3.42%)
Apr 13, 2022 1.419 1.498 1.370 1.460 90,481 +0.07(+5.04%)
Apr 12, 2022 1.505 1.540 1.372 1.390 120,417 -0.08(-5.44%)
Apr 11, 2022 1.510 1.580 1.420 1.470 91,026 -0.13(-8.13%)
Apr 08, 2022 1.520 1.610 1.430 1.600 15,612 +0.02(+1.27%)
Apr 07, 2022 1.500 1.619 1.400 1.580 31,555 +0.06(+3.95%)
Apr 06, 2022 1.640 1.640 1.450 1.520 32,258 -0.01(-0.65%)
Apr 05, 2022 1.680 1.680 1.392 1.530 60,299 -0.14(-8.38%)
Apr 04, 2022 1.720 1.720 1.532 1.670 124,291 +0.01(+0.51%)
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.