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

Acreage Holdings (OP: ACRHF )

0.3170 -0.0980 (-23.61%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 29, 2023 0.2885 0.3438 0.2370 0.3260 60,574 +0.03(+10.51%)
Sep 28, 2023 0.2800 0.3309 0.2800 0.2950 21,992 +0.01(+3.51%)
Sep 27, 2023 0.3150 0.3386 0.2800 0.2850 50,132 -0.03(-9.52%)
Sep 26, 2023 0.3090 0.3560 0.3050 0.3150 51,861 +0.01(+2.44%)
Sep 25, 2023 0.3260 0.3260 0.3075 0.3075 28,968 +0.01(+2.50%)
Sep 22, 2023 0.3000 0.3299 0.2699 0.3000 71,977 +0.01(+2.56%)
Sep 21, 2023 0.3190 0.3200 0.2880 0.2925 100,743 -0.03(-8.31%)
Sep 20, 2023 0.3100 0.3500 0.3100 0.3190 127,891 -0.05(-13.74%)
Sep 19, 2023 0.3600 0.4093 0.3100 0.3698 93,620 -0.03(-7.55%)
Sep 18, 2023 0.4375 0.4500 0.3368 0.4000 203,145 -0.02(-4.76%)
Sep 15, 2023 0.3851 0.4800 0.3851 0.4200 35,530 +0.01(+3.12%)
Sep 14, 2023 0.3662 0.4354 0.3200 0.4073 71,973 -0.02(-4.84%)
Sep 13, 2023 0.4200 0.4463 0.2800 0.4280 170,937 +0.01(+3.18%)
Sep 12, 2023 0.5100 0.5500 0.3800 0.4148 218,677 -0.08(-15.35%)
Sep 11, 2023 0.3470 0.5072 0.3100 0.4900 281,486 +0.17(+55.56%)
Sep 08, 2023 0.2705 0.3200 0.2553 0.3150 162,410 +0.03(+11.74%)
Sep 07, 2023 0.2500 0.2820 0.2055 0.2819 211,808 +0.03(+12.76%)
Sep 06, 2023 0.1752 0.3200 0.1752 0.2500 148,877 +0.07(+37.59%)
Sep 05, 2023 0.1750 0.1850 0.1750 0.1817 188,713 -0.00(-1.78%)
Sep 01, 2023 0.2050 0.2050 0.1600 0.1850 159,720 +0.02(+10.65%)
Aug 31, 2023 0.1450 0.2000 0.1400 0.1672 322,368 +0.03(+19.43%)
Aug 30, 2023 0.1403 0.1750 0.1350 0.1400 202,915 -0.00(-1.75%)
Aug 29, 2023 0.1449 0.1449 0.1310 0.1425 45,624 +0.00(+3.26%)
Aug 28, 2023 0.1310 0.1449 0.1310 0.1380 2,316 +0.00(+0.00%)
Aug 25, 2023 0.1320 0.1400 0.1300 0.1380 17,794 -0.01(-3.56%)
Aug 24, 2023 0.1345 0.1450 0.1300 0.1431 64,073 -0.00(-1.11%)
Aug 23, 2023 0.1400 0.1500 0.1240 0.1447 14,580 -0.01(-3.53%)
Aug 22, 2023 0.1550 0.1550 0.1400 0.1500 12,590 +0.01(+3.45%)
Aug 21, 2023 0.1600 0.1600 0.1100 0.1450 82,920 -0.01(-4.92%)
Aug 18, 2023 0.1400 0.1600 0.1300 0.1525 37,428 +0.01(+3.39%)
Aug 17, 2023 0.1320 0.1500 0.1300 0.1475 75,543 +0.01(+5.36%)
Aug 16, 2023 0.1440 0.1470 0.1296 0.1400 43,841 -0.01(-6.35%)
Aug 15, 2023 0.1600 0.1600 0.1455 0.1495 67,385 -0.01(-3.55%)
Aug 14, 2023 0.1600 0.1860 0.1500 0.1550 39,852 -0.02(-8.82%)
Aug 11, 2023 0.1740 0.1800 0.1600 0.1700 13,911 -0.01(-5.03%)
Aug 10, 2023 0.1843 0.1843 0.1550 0.1790 14,977 +0.01(+5.29%)
Aug 09, 2023 0.1950 0.1950 0.1600 0.1700 2,681 -0.00(-1.45%)
Aug 08, 2023 0.1875 0.2160 0.1550 0.1725 21,022 -0.02(-8.00%)
Aug 07, 2023 0.1910 0.2110 0.1700 0.1875 19,967 -0.00(-1.32%)
Aug 04, 2023 0.1855 0.2000 0.1700 0.1900 11,011 +0.02(+8.57%)
Aug 03, 2023 0.1500 0.2000 0.1500 0.1750 70,666 +0.01(+3.55%)
Aug 02, 2023 0.1850 0.1850 0.1500 0.1690 28,440 +0.01(+6.29%)
Aug 01, 2023 0.2000 0.2000 0.1400 0.1590 30,302 -0.01(-8.62%)
Jul 31, 2023 0.1364 0.1780 0.1249 0.1740 24,585 +0.04(+28.89%)
Jul 28, 2023 0.1576 0.1870 0.1180 0.1350 80,428 -0.02(-12.90%)
Jul 27, 2023 0.1700 0.1715 0.1398 0.1550 17,245 +0.01(+3.33%)
Jul 26, 2023 0.1400 0.1715 0.1350 0.1500 42,704 +0.01(+3.45%)
Jul 25, 2023 0.1475 0.1505 0.1400 0.1450 27,668 -0.01(-3.33%)
Jul 24, 2023 0.1575 0.1635 0.1500 0.1500 22,685 -0.01(-6.25%)
Jul 21, 2023 0.1725 0.1725 0.1500 0.1600 45,581 +0.00(+0.00%)
Jul 20, 2023 0.1615 0.1792 0.1550 0.1600 58,052 -0.01(-3.03%)
Jul 19, 2023 0.1775 0.1775 0.1500 0.1650 28,451 +0.00(+0.00%)
Jul 18, 2023 0.1445 0.1650 0.1400 0.1650 71,388 +0.02(+14.98%)
Jul 17, 2023 0.1350 0.1800 0.1350 0.1435 35,465 -0.01(-6.21%)
Jul 14, 2023 0.1700 0.1700 0.1375 0.1530 96,937 -0.02(-11.30%)
Jul 13, 2023 0.1701 0.1800 0.1581 0.1725 67,900 -0.00(-1.99%)
Jul 12, 2023 0.1850 0.1932 0.1750 0.1760 30,236 -0.00(-2.22%)
Jul 11, 2023 0.2021 0.2021 0.1700 0.1800 38,184 +0.01(+5.88%)
Jul 10, 2023 0.1665 0.1900 0.1665 0.1700 68,995 -0.02(-8.45%)
Jul 07, 2023 0.1810 0.1858 0.1600 0.1857 44,246 +0.00(+1.87%)
Jul 06, 2023 0.1950 0.2000 0.1610 0.1823 76,562 -0.00(-1.46%)
Jul 05, 2023 0.2099 0.2099 0.1850 0.1850 20,891 -0.01(-2.63%)
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.