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

Acreage Holdings (OP: ACRHF )

0.3700 -0.0590 (-13.75%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 7, 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 (%)
Sep 30, 2022 0.4770 0.5560 0.4770 0.5141 8,822 -0.02(-3.91%)
Sep 29, 2022 0.5650 0.5650 0.4901 0.5350 32,166 -0.04(-7.76%)
Sep 28, 2022 0.5600 0.6100 0.5370 0.5800 28,001 +0.03(+5.45%)
Sep 27, 2022 0.5768 0.5768 0.5096 0.5500 14,592 +0.03(+4.96%)
Sep 26, 2022 0.5369 0.5768 0.5138 0.5240 40,798 -0.02(-3.85%)
Sep 23, 2022 0.4841 0.5710 0.4825 0.5450 101,797 +0.03(+4.87%)
Sep 22, 2022 0.5039 0.5350 0.4650 0.5197 44,229 -0.01(-2.75%)
Sep 21, 2022 0.4940 0.5490 0.4940 0.5344 68,838 +0.00(+0.72%)
Sep 20, 2022 0.5959 0.6019 0.4751 0.5306 138,459 -0.04(-6.91%)
Sep 19, 2022 0.5435 0.5900 0.5435 0.5700 45,009 +0.01(+1.24%)
Sep 16, 2022 0.5732 0.6099 0.5500 0.5630 53,245 -0.03(-5.06%)
Sep 15, 2022 0.6200 0.6200 0.5930 0.5930 8,271 -0.03(-4.34%)
Sep 14, 2022 0.6129 0.6350 0.5900 0.6199 12,425 +0.01(+0.96%)
Sep 13, 2022 0.6360 0.6360 0.5741 0.6140 97,725 -0.03(-4.06%)
Sep 12, 2022 0.6450 0.6501 0.6200 0.6400 39,820 +0.00(+0.00%)
Sep 09, 2022 0.6272 0.6500 0.6031 0.6400 64,987 +0.02(+3.23%)
Sep 08, 2022 0.6376 0.6558 0.6150 0.6200 15,316 -0.02(-3.14%)
Sep 07, 2022 0.6400 0.6550 0.6100 0.6401 11,246 +0.01(+1.60%)
Sep 06, 2022 0.6550 0.6550 0.6200 0.6300 77,032 -0.02(-3.45%)
Sep 02, 2022 0.6397 0.6650 0.6201 0.6525 80,340 +0.02(+3.57%)
Sep 01, 2022 0.6956 0.7097 0.6200 0.6300 138,296 -0.05(-7.35%)
Aug 31, 2022 0.7600 0.7661 0.6800 0.6800 109,074 -0.05(-7.41%)
Aug 30, 2022 0.7500 0.7500 0.7001 0.7344 48,721 +0.00(+0.60%)
Aug 29, 2022 0.7300 0.7300 0.6950 0.7300 95,778 -0.01(-0.68%)
Aug 26, 2022 0.7500 0.7930 0.7100 0.7350 35,609 -0.04(-4.55%)
Aug 25, 2022 0.7490 0.8240 0.7451 0.7700 116,347 +0.01(+1.73%)
Aug 24, 2022 0.7200 0.7701 0.6770 0.7569 83,616 +0.05(+7.38%)
Aug 23, 2022 0.6849 0.7080 0.6700 0.7049 37,045 +0.02(+2.83%)
Aug 22, 2022 0.7475 0.7500 0.6700 0.6855 88,516 -0.06(-7.99%)
Aug 19, 2022 0.8308 0.8308 0.7140 0.7450 62,226 -0.08(-10.24%)
Aug 18, 2022 0.8142 0.8699 0.8142 0.8300 22,511 +0.02(+1.94%)
Aug 17, 2022 0.8600 0.8919 0.7700 0.8142 60,954 +0.04(+5.74%)
Aug 16, 2022 0.8467 0.8800 0.7101 0.7700 178,017 -0.07(-8.83%)
Aug 15, 2022 0.7888 0.8500 0.7199 0.8446 52,240 +0.07(+9.09%)
Aug 12, 2022 0.7581 0.8250 0.7570 0.7742 24,674 +0.02(+2.27%)
Aug 11, 2022 0.7400 0.8263 0.7056 0.7570 155,964 +0.08(+11.32%)
Aug 10, 2022 0.6921 0.7449 0.6662 0.6800 51,151 +0.00(+0.00%)
Aug 09, 2022 0.7181 0.7300 0.6700 0.6800 51,458 -0.02(-2.86%)
Aug 08, 2022 0.6250 0.7447 0.6000 0.7000 40,401 +0.07(+12.00%)
Aug 05, 2022 0.5270 0.6600 0.5270 0.6250 91,045 +0.02(+2.46%)
Aug 04, 2022 0.6900 0.7000 0.6100 0.6100 153,200 -0.06(-9.23%)
Aug 03, 2022 0.7150 0.7150 0.6391 0.6720 24,807 +0.02(+3.38%)
Aug 02, 2022 0.6000 0.6550 0.6000 0.6500 113,359 +0.04(+6.56%)
Aug 01, 2022 0.6656 0.6656 0.6100 0.6100 29,778 -0.01(-1.63%)
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%)
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.