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

Acreage Holdings (OP: ACRHF )

0.3800 +0.0075 (+2.01%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 3, 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 (%)
Jul 30, 2021 3.270 3.530 3.260 3.410 37,512 +0.01(+0.29%)
Jul 29, 2021 3.350 3.480 3.340 3.400 99,568 +0.06(+1.80%)
Jul 28, 2021 3.230 3.420 3.226 3.340 30,494 +0.14(+4.37%)
Jul 27, 2021 3.205 3.340 2.984 3.200 73,447 -0.14(-4.19%)
Jul 26, 2021 3.310 3.520 3.250 3.340 27,099 +0.03(+0.87%)
Jul 23, 2021 3.370 3.551 3.270 3.311 126,275 -0.25(-7.07%)
Jul 22, 2021 3.750 3.750 3.450 3.563 83,454 -0.12(-3.27%)
Jul 21, 2021 3.760 3.780 3.390 3.684 67,238 +0.24(+7.08%)
Jul 20, 2021 3.430 3.470 3.180 3.440 38,660 +0.04(+1.13%)
Jul 19, 2021 3.595 3.750 3.100 3.401 72,057 +0.10(+3.08%)
Jul 16, 2021 3.600 3.750 3.200 3.300 132,478 -0.36(-9.84%)
Jul 15, 2021 3.750 3.780 3.560 3.660 64,647 +0.01(+0.27%)
Jul 14, 2021 4.400 4.400 3.600 3.650 91,207 +0.15(+4.33%)
Jul 13, 2021 3.545 3.990 3.460 3.498 129,993 -0.05(-1.45%)
Jul 12, 2021 3.740 3.740 3.466 3.550 32,452 -0.11(-3.01%)
Jul 09, 2021 3.660 3.660 3.660 3.660 69,568 +0.00(+0.00%)
Jul 08, 2021 3.660 3.662 3.450 3.660 70,926 +0.00(+0.00%)
Jul 07, 2021 3.510 3.720 3.510 3.660 62,528 +0.08(+2.16%)
Jul 06, 2021 3.625 3.750 3.550 3.583 39,734 -0.02(-0.49%)
Jul 02, 2021 3.580 3.795 3.550 3.600 56,809 -0.14(-3.74%)
Jul 01, 2021 3.610 3.850 3.610 3.740 39,448 -0.01(-0.27%)
Jun 30, 2021 3.775 3.880 3.600 3.750 67,521 -0.03(-0.70%)
Jun 29, 2021 3.745 3.880 3.700 3.776 68,878 -0.07(-1.91%)
Jun 28, 2021 3.805 3.950 3.700 3.850 78,578 -0.04(-0.99%)
Jun 25, 2021 4.015 4.080 3.800 3.889 60,242 -0.06(-1.43%)
Jun 24, 2021 3.850 4.000 3.850 3.945 91,082 +0.21(+5.76%)
Jun 23, 2021 3.510 3.800 3.510 3.730 95,200 +0.05(+1.36%)
Jun 22, 2021 3.785 3.785 3.549 3.680 65,158 -0.04(-1.21%)
Jun 21, 2021 3.975 3.975 3.690 3.725 73,900 -0.12(-3.15%)
Jun 18, 2021 4.000 4.100 3.700 3.846 110,728 -0.13(-3.33%)
Jun 17, 2021 3.965 4.150 3.930 3.978 54,235 -0.07(-1.77%)
Jun 16, 2021 4.145 4.150 3.950 4.050 109,869 -0.02(-0.53%)
Jun 15, 2021 4.200 4.200 4.010 4.072 94,288 -0.15(-3.55%)
Jun 14, 2021 4.280 4.500 4.190 4.221 70,823 -0.13(-2.98%)
Jun 11, 2021 4.250 4.480 4.230 4.351 59,890 +0.06(+1.42%)
Jun 10, 2021 4.670 4.670 4.280 4.290 69,511 -0.14(-3.16%)
Jun 09, 2021 4.330 4.560 4.318 4.430 106,849 -0.01(-0.17%)
Jun 08, 2021 4.500 4.598 4.250 4.438 55,810 -0.04(-0.86%)
Jun 07, 2021 4.460 4.600 4.340 4.476 84,303 -0.09(-2.06%)
Jun 04, 2021 4.750 4.750 4.510 4.570 65,274 -0.18(-3.79%)
Jun 03, 2021 4.470 4.847 4.470 4.750 39,483 +0.09(+1.93%)
Jun 02, 2021 4.505 4.752 4.350 4.660 60,041 +0.15(+3.33%)
Jun 01, 2021 4.726 4.750 4.470 4.510 74,135 -0.17(-3.71%)
May 28, 2021 4.590 4.750 4.412 4.684 191,988 +0.08(+1.64%)
May 27, 2021 4.650 4.650 4.260 4.609 142,587 +0.05(+1.12%)
May 26, 2021 4.440 4.600 4.420 4.558 42,455 +0.14(+3.11%)
May 25, 2021 4.225 4.540 4.225 4.420 70,376 +0.10(+2.43%)
May 24, 2021 4.200 4.365 4.190 4.315 56,457 -0.01(-0.35%)
May 21, 2021 4.380 4.380 4.250 4.330 38,751 +0.01(+0.23%)
May 20, 2021 4.250 4.500 4.250 4.320 41,986 -0.13(-2.82%)
May 19, 2021 4.525 4.690 4.300 4.446 22,155 -0.11(-2.33%)
May 18, 2021 4.400 4.600 4.250 4.551 58,441 +0.14(+3.21%)
May 17, 2021 4.400 4.700 4.395 4.410 67,261 -0.09(-2.03%)
May 14, 2021 4.400 4.610 4.199 4.502 161,027 +0.13(+2.97%)
May 13, 2021 4.500 4.750 4.271 4.372 157,097 -0.35(-7.35%)
May 12, 2021 4.830 4.900 4.500 4.718 98,346 -0.01(-0.24%)
May 11, 2021 4.975 5.050 4.550 4.730 110,871 -0.17(-3.47%)
May 10, 2021 5.015 5.050 4.800 4.900 69,078 -0.15(-2.91%)
May 07, 2021 5.010 5.180 4.870 5.047 60,840 +0.04(+0.74%)
May 06, 2021 5.300 5.350 4.899 5.010 69,089 -0.34(-6.36%)
May 05, 2021 5.050 5.360 4.980 5.350 179,872 +0.20(+3.97%)
May 04, 2021 5.220 5.220 4.998 5.146 50,728 -0.09(-1.80%)
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.