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

Acreage Holdings (OP: ACRHF )

0.3700 -0.0025 (-0.67%)
Streaming Delayed Price Updated: 2:37 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 (%)
Mar 31, 2022 1.640 1.744 1.628 1.650 84,667 -0.06(-3.51%)
Mar 30, 2022 1.770 1.820 1.660 1.710 61,828 -0.03(-1.72%)
Mar 29, 2022 1.910 1.910 1.670 1.740 35,763 -0.02(-1.14%)
Mar 28, 2022 1.790 1.852 1.610 1.760 91,639 -0.05(-2.76%)
Mar 25, 2022 2.000 2.075 1.760 1.810 221,497 -0.06(-3.21%)
Mar 24, 2022 1.690 1.890 1.560 1.870 48,550 +0.22(+13.33%)
Mar 23, 2022 1.760 1.760 1.548 1.650 36,343 -0.05(-2.94%)
Mar 22, 2022 1.802 1.808 1.550 1.700 26,790 -0.04(-2.30%)
Mar 21, 2022 1.910 1.910 1.620 1.740 31,925 +0.02(+1.16%)
Mar 18, 2022 1.740 1.810 1.550 1.720 78,522 -0.02(-1.15%)
Mar 17, 2022 1.650 1.790 1.550 1.740 42,509 +0.09(+5.45%)
Mar 16, 2022 1.580 1.680 1.330 1.650 61,445 +0.07(+4.43%)
Mar 15, 2022 1.220 1.650 1.220 1.580 86,802 +0.08(+5.33%)
Mar 14, 2022 1.575 1.650 1.360 1.500 25,091 -0.07(-4.46%)
Mar 11, 2022 1.610 1.650 1.450 1.570 91,810 +0.03(+1.95%)
Mar 10, 2022 1.400 1.600 1.400 1.540 188,822 -0.01(-0.65%)
Mar 09, 2022 1.390 1.630 1.200 1.550 142,728 +0.26(+20.16%)
Mar 08, 2022 1.240 1.510 1.200 1.290 160,925 +0.03(+2.38%)
Mar 07, 2022 1.230 1.345 1.210 1.260 176,051 -0.05(-3.93%)
Mar 04, 2022 1.350 1.390 1.260 1.312 101,763 -0.05(-3.57%)
Mar 03, 2022 1.435 1.500 1.342 1.360 19,537 -0.04(-2.86%)
Mar 02, 2022 1.400 1.490 1.400 1.400 41,623 -0.11(-7.28%)
Mar 01, 2022 1.380 1.510 1.310 1.510 64,590 +0.06(+4.14%)
Feb 28, 2022 1.455 1.458 1.390 1.450 30,826 -0.01(-0.68%)
Feb 25, 2022 1.440 1.460 1.380 1.460 43,832 -0.04(-2.67%)
Feb 24, 2022 1.390 1.598 1.400 1.500 95,482 +0.04(+2.74%)
Feb 23, 2022 1.450 1.560 1.440 1.460 77,515 -0.04(-2.67%)
Feb 22, 2022 1.500 1.608 1.420 1.500 62,001 -0.07(-4.46%)
Feb 18, 2022 1.570 0 +0.04(+2.61%)
Feb 17, 2022 1.715 1.740 1.530 1.530 87,234 -0.16(-9.47%)
Feb 16, 2022 1.670 1.740 1.599 1.690 25,620 +0.02(+1.20%)
Feb 15, 2022 1.720 1.720 1.640 1.670 45,888 +0.03(+1.83%)
Feb 14, 2022 1.660 1.820 1.630 1.640 38,237 -0.08(-4.65%)
Feb 11, 2022 1.695 1.830 1.644 1.720 121,461 +0.15(+9.55%)
Feb 10, 2022 1.693 1.880 1.570 1.570 65,810 -0.13(-7.65%)
Feb 09, 2022 1.700 1.784 1.596 1.700 127,874 +0.10(+6.25%)
Feb 08, 2022 1.590 1.650 1.510 1.600 80,804 +0.02(+1.27%)
Feb 07, 2022 1.570 1.690 1.470 1.580 87,653 -0.09(-5.30%)
Feb 04, 2022 1.530 1.700 1.450 1.669 60,532 +0.22(+15.07%)
Feb 03, 2022 1.650 1.351 1.450 58,685 -0.20(-12.12%)
Feb 02, 2022 1.600 1.770 1.570 1.650 58,991 -0.06(-3.51%)
Feb 01, 2022 1.498 1.750 1.270 1.710 90,689 +0.21(+14.00%)
Jan 31, 2022 1.370 1.500 1.312 1.500 39,754 +0.13(+9.49%)
Jan 28, 2022 1.370 1.370 1.230 1.370 59,788 +0.13(+10.48%)
Jan 27, 2022 1.220 1.380 1.220 1.240 74,755 -0.09(-6.87%)
Jan 26, 2022 1.390 1.410 1.292 1.331 137,009 +0.00(+0.11%)
Jan 25, 2022 1.320 1.400 1.250 1.330 57,751 +0.04(+2.98%)
Jan 24, 2022 1.280 1.391 1.170 1.292 147,831 -0.01(-0.84%)
Jan 21, 2022 1.340 1.440 1.270 1.302 66,015 -0.07(-5.44%)
Jan 20, 2022 1.340 1.540 1.340 1.377 162,781 -0.05(-3.67%)
Jan 19, 2022 1.450 1.450 1.262 1.430 132,607 -0.01(-0.35%)
Jan 18, 2022 1.510 1.550 1.380 1.435 190,229 -0.10(-6.82%)
Jan 14, 2022 1.540 0 -0.02(-1.28%)
Jan 13, 2022 1.600 1.620 1.560 1.560 63,548 -0.06(-3.70%)
Jan 12, 2022 1.640 1.640 1.570 1.620 21,762 -0.02(-1.22%)
Jan 11, 2022 1.614 1.652 1.600 1.640 69,449 +0.01(+0.61%)
Jan 10, 2022 1.620 1.650 1.580 1.630 43,648 +0.00(+0.31%)
Jan 07, 2022 1.480 1.660 1.480 1.625 73,301 +0.02(+1.56%)
Jan 06, 2022 1.600 1.680 1.530 1.600 30,087 +0.01(+0.63%)
Jan 05, 2022 1.700 1.740 1.510 1.590 51,578 -0.10(-5.92%)
Jan 04, 2022 1.750 1.770 1.661 1.690 23,586 -0.01(-0.59%)
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.