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

Acreage Holdings (OP: ACRHF )

0.3609 -0.0191 (-5.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2022 0.7400 0.7949 0.7125 0.7550 22,674 -0.00(-0.44%)
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%)
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.