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

Acreage Holdings (OP: ACRHF )

0.4800 -0.0080 (-1.64%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 18, 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, 2023 0.5100 0.5200 0.4500 0.5200 11,341 +0.01(+2.87%)
Mar 30, 2023 0.4000 0.5400 0.4000 0.5055 13,737 +0.04(+7.55%)
Mar 29, 2023 0.5300 0.5500 0.4500 0.4700 17,946 -0.06(-11.29%)
Mar 28, 2023 0.4694 0.5500 0.4694 0.5298 46,982 +0.04(+8.68%)
Mar 27, 2023 0.4706 0.5100 0.4490 0.4875 12,594 -0.01(-2.50%)
Mar 24, 2023 0.5050 0.5100 0.4500 0.5000 18,836 -0.02(-3.85%)
Mar 23, 2023 0.5464 0.5464 0.5000 0.5200 13,211 -0.02(-3.86%)
Mar 22, 2023 0.5000 0.5409 0.4581 0.5409 87,004 +0.02(+4.02%)
Mar 21, 2023 0.5155 0.5408 0.5000 0.5200 9,102 +0.01(+0.97%)
Mar 20, 2023 0.4600 0.5410 0.4600 0.5150 3,378 -0.02(-3.38%)
Mar 17, 2023 0.5510 0.5510 0.5000 0.5330 27,141 -0.02(-3.27%)
Mar 16, 2023 0.5000 0.5510 0.5000 0.5510 22,299 +0.05(+10.64%)
Mar 15, 2023 0.5309 0.5350 0.4980 0.4980 24,504 -0.04(-7.90%)
Mar 14, 2023 0.5250 0.5407 0.5001 0.5407 22,405 +0.02(+3.98%)
Mar 13, 2023 0.4950 0.5299 0.4950 0.5200 27,426 -0.01(-1.89%)
Mar 10, 2023 0.5230 0.5650 0.4960 0.5300 20,735 -0.01(-0.93%)
Mar 09, 2023 0.5400 0.5400 0.5300 0.5350 63,045 +0.00(+0.00%)
Mar 08, 2023 0.5099 0.5500 0.5099 0.5350 38,635 +0.00(+0.00%)
Mar 07, 2023 0.5700 0.5700 0.5340 0.5350 2,398,708 -0.02(-4.38%)
Mar 06, 2023 0.5879 0.5879 0.5501 0.5595 5,860 -0.03(-4.83%)
Mar 03, 2023 0.5000 0.5879 0.5000 0.5879 29,073 +0.04(+6.62%)
Mar 02, 2023 0.5600 0.5800 0.5000 0.5514 46,663 -0.02(-3.97%)
Mar 01, 2023 0.5725 0.5800 0.5600 0.5742 23,298 -0.01(-1.00%)
Feb 28, 2023 0.5725 0.5800 0.5625 0.5800 72,021 +0.00(+0.00%)
Feb 27, 2023 0.5650 0.5975 0.5650 0.5800 23,291 +0.00(+0.35%)
Feb 24, 2023 0.5900 0.5993 0.5650 0.5780 16,992 -0.01(-2.03%)
Feb 23, 2023 0.5800 0.6299 0.5600 0.5900 102,831 -0.04(-6.33%)
Feb 22, 2023 0.6050 0.6299 0.5740 0.6299 5,413 +0.02(+4.12%)
Feb 21, 2023 0.5950 0.6299 0.5800 0.6050 5,629 +0.00(+0.50%)
Feb 17, 2023 0.6000 0.6300 0.5600 0.6020 170,360 -0.02(-2.90%)
Feb 16, 2023 0.6400 0.6600 0.6082 0.6200 56,445 -0.02(-3.13%)
Feb 15, 2023 0.6609 0.6609 0.6000 0.6400 26,814 -0.01(-1.27%)
Feb 14, 2023 0.6436 0.6501 0.6273 0.6482 22,143 +0.01(+1.28%)
Feb 13, 2023 0.6400 0.6808 0.6380 0.6400 30,529 -0.01(-2.19%)
Feb 10, 2023 0.6810 0.7200 0.6300 0.6543 12,862 -0.02(-3.07%)
Feb 09, 2023 0.7019 0.7400 0.6272 0.6750 190,493 -0.07(-10.00%)
Feb 08, 2023 0.7100 0.7779 0.7100 0.7500 30,013 +0.04(+5.63%)
Feb 07, 2023 0.7874 0.7874 0.7100 0.7100 33,185 -0.01(-0.84%)
Feb 06, 2023 0.7200 0.7650 0.7140 0.7160 28,186 -0.03(-4.52%)
Feb 03, 2023 0.7500 0.7500 0.7000 0.7499 52,698 -0.02(-2.61%)
Feb 02, 2023 0.7200 0.7800 0.7000 0.7700 77,157 +0.07(+10.00%)
Feb 01, 2023 0.7500 0.7633 0.6800 0.7000 127,253 +0.00(+0.00%)
Jan 31, 2023 0.6700 0.7000 0.6400 0.7000 43,521 +0.03(+4.48%)
Jan 30, 2023 0.7000 0.7150 0.6672 0.6700 18,972 -0.01(-1.47%)
Jan 27, 2023 0.6300 0.7061 0.6300 0.6800 108,468 +0.04(+6.73%)
Jan 26, 2023 0.7500 0.7500 0.6250 0.6371 63,895 -0.01(-1.98%)
Jan 25, 2023 0.6325 0.6785 0.6318 0.6500 16,511 +0.02(+2.77%)
Jan 24, 2023 0.6350 0.6350 0.6228 0.6325 24,463 +0.00(+0.40%)
Jan 23, 2023 0.6027 0.6445 0.6015 0.6300 30,137 +0.03(+5.00%)
Jan 20, 2023 0.5857 0.6050 0.5857 0.6000 16,435 +0.01(+1.47%)
Jan 19, 2023 0.5650 0.5913 0.5400 0.5913 32,568 -0.00(-0.62%)
Jan 18, 2023 0.6300 0.6593 0.5530 0.5950 290,544 -0.02(-2.48%)
Jan 17, 2023 0.6000 0.6373 0.6000 0.6101 27,060 -0.01(-1.91%)
Jan 13, 2023 0.6490 0.6490 0.5782 0.6220 18,936 -0.00(-0.48%)
Jan 12, 2023 0.4860 0.6325 0.4860 0.6250 210,393 +0.03(+4.17%)
Jan 11, 2023 0.6200 0.6400 0.6000 0.6000 19,623 +0.00(+0.82%)
Jan 10, 2023 0.6111 0.6232 0.5900 0.5951 21,646 -0.00(-0.39%)
Jan 09, 2023 0.5800 0.6350 0.5700 0.5974 162,686 +0.03(+4.81%)
Jan 06, 2023 0.5550 0.6526 0.5550 0.5700 100,808 +0.02(+3.64%)
Jan 05, 2023 0.5350 0.5800 0.5150 0.5500 72,028 -0.01(-1.79%)
Jan 04, 2023 0.5000 0.5720 0.5000 0.5600 220,519 +0.06(+12.45%)
Jan 03, 2023 0.4742 0.5100 0.4500 0.4980 84,254 -0.01(-2.35%)
Dec 30, 2022 0.4800 0.5150 0.4455 0.5100 159,167 +0.01(+2.00%)
Dec 29, 2022 0.4100 0.5250 0.4100 0.5000 196,998 -0.01(-0.99%)
Dec 28, 2022 0.5500 0.5700 0.4618 0.5050 179,006 -0.05(-8.18%)
Dec 27, 2022 0.6000 0.6100 0.5500 0.5500 83,728 -0.06(-9.84%)
Dec 23, 2022 0.5500 0.6240 0.5500 0.6100 90,152 +0.05(+8.93%)
Dec 22, 2022 0.6250 0.6500 0.5500 0.5600 173,721 -0.06(-9.97%)
Dec 21, 2022 0.6100 0.6950 0.6100 0.6220 93,425 -0.02(-2.81%)
Dec 20, 2022 0.6400 0.6727 0.6000 0.6400 139,095 -0.01(-1.54%)
Dec 19, 2022 0.6500 0.7510 0.6500 0.6500 133,754 -0.12(-15.04%)
Dec 16, 2022 0.7625 0.7800 0.7100 0.7651 73,542 +0.02(+2.77%)
Dec 15, 2022 0.7550 0.8300 0.7445 0.7445 47,535 -0.05(-5.76%)
Dec 14, 2022 0.7949 0.8500 0.7900 0.7900 54,848 -0.00(-0.01%)
Dec 13, 2022 0.8471 0.8698 0.7900 0.7901 85,391 -0.02(-2.23%)
Dec 12, 2022 0.8325 0.8850 0.7900 0.8081 39,707 -0.04(-4.93%)
Dec 09, 2022 0.8800 0.9079 0.8450 0.8500 71,188 -0.03(-2.87%)
Dec 08, 2022 0.9500 1.000 0.8500 0.8751 46,531 -0.07(-7.30%)
Dec 07, 2022 0.9600 1.070 0.9200 0.9440 269,709 -0.07(-6.53%)
Dec 06, 2022 1.080 1.160 0.9901 1.010 98,367 -0.02(-1.94%)
Dec 05, 2022 1.150 1.250 1.020 1.030 196,111 -0.10(-8.85%)
Dec 02, 2022 1.030 1.200 0.9800 1.130 217,429 +0.11(+10.78%)
Dec 01, 2022 1.005 1.020 0.9600 1.020 148,779 +0.01(+0.99%)
Nov 30, 2022 1.010 1.020 0.9600 1.010 76,290 -0.01(-0.98%)
Nov 29, 2022 1.000 1.020 1.000 1.020 22,704 +0.00(+0.00%)
Nov 28, 2022 1.000 1.020 1.000 1.020 24,689 +0.01(+0.99%)
Nov 25, 2022 0.9600 1.020 0.9600 1.010 91,423 +0.05(+5.21%)
Nov 23, 2022 1.000 1.030 0.9600 0.9600 16,546 +0.01(+0.95%)
Nov 22, 2022 0.9370 1.050 0.9340 0.9510 67,004 -0.03(-3.01%)
Nov 21, 2022 1.040 1.050 0.9805 0.9805 49,936 -0.06(-5.72%)
Nov 18, 2022 1.050 1.080 1.000 1.040 85,071 -0.01(-0.95%)
Nov 17, 2022 1.080 1.080 0.9800 1.050 25,008 +0.05(+5.00%)
Nov 16, 2022 1.030 1.050 0.9940 1.000 52,311 -0.01(-0.99%)
Nov 15, 2022 1.012 1.100 1.000 1.010 65,478 +0.01(+1.00%)
Nov 14, 2022 1.060 1.150 1.000 1.000 95,621 +0.01(+1.01%)
Nov 11, 2022 1.000 1.040 0.9800 0.9900 75,642 +0.01(+1.02%)
Nov 10, 2022 0.9455 1.000 0.9000 0.9800 104,747 +0.13(+15.29%)
Nov 09, 2022 1.030 1.120 0.8350 0.8500 105,123 -0.16(-15.84%)
Nov 08, 2022 1.050 1.050 0.9500 1.010 47,498 +0.05(+5.21%)
Nov 07, 2022 1.030 1.080 0.9103 0.9600 68,180 -0.05(-4.95%)
Nov 04, 2022 1.000 1.050 0.9500 1.010 80,336 +0.01(+1.00%)
Nov 03, 2022 1.015 1.120 0.9300 1.000 57,298 +0.04(+3.63%)
Nov 02, 2022 0.9200 1.050 0.9200 0.9650 66,398 -0.10(-8.96%)
Nov 01, 2022 1.140 1.160 0.9870 1.060 138,463 -0.07(-6.19%)
Oct 31, 2022 0.8603 1.200 0.8400 1.130 266,840 +0.23(+25.91%)
Oct 28, 2022 0.8790 0.9060 0.8650 0.8975 38,355 +0.07(+8.13%)
Oct 27, 2022 0.8700 0.9300 0.8112 0.8300 88,822 -0.06(-7.19%)
Oct 26, 2022 0.8400 0.9300 0.8400 0.8943 273,787 +0.05(+6.46%)
Oct 25, 2022 0.6660 0.8900 0.6600 0.8400 479,310 +0.18(+28.05%)
Oct 24, 2022 0.6260 0.6560 0.6012 0.6560 15,427 +0.03(+4.93%)
Oct 21, 2022 0.6390 0.6690 0.6250 0.6252 20,176 +0.00(+0.03%)
Oct 20, 2022 0.6000 0.6450 0.6000 0.6250 76,357 +0.03(+4.17%)
Oct 19, 2022 0.5755 0.6500 0.5755 0.6000 33,485 -0.00(-0.66%)
Oct 18, 2022 0.6570 0.6690 0.5950 0.6040 19,700 -0.04(-6.36%)
Oct 17, 2022 0.6350 0.6697 0.6122 0.6450 45,681 +0.03(+4.03%)
Oct 14, 2022 0.6600 0.6697 0.6200 0.6200 23,398 -0.01(-0.80%)
Oct 13, 2022 0.5800 0.6697 0.5800 0.6250 20,613 +0.05(+8.17%)
Oct 12, 2022 0.5475 0.5830 0.5384 0.5778 49,221 -0.00(-0.12%)
Oct 11, 2022 0.7198 0.7200 0.5500 0.5785 81,960 -0.10(-15.11%)
Oct 10, 2022 0.6600 0.7665 0.6600 0.6815 196,877 -0.07(-9.72%)
Oct 07, 2022 0.9100 0.9800 0.6400 0.7549 439,089 -0.14(-15.42%)
Oct 06, 2022 0.5715 0.8925 0.5360 0.8925 145,463 +0.34(+62.48%)
Oct 05, 2022 0.5800 0.5800 0.4889 0.5493 47,127 -0.03(-5.29%)
Oct 04, 2022 0.5769 0.5800 0.5600 0.5800 43,644 +0.02(+3.87%)
Oct 03, 2022 0.5150 0.5769 0.5150 0.5584 33,130 +0.04(+8.62%)
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%)
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%)
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.