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

Acreage Holdings (OP: ACRHF )

0.3500 -0.0796 (-18.53%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2022 1.650 1.760 1.620 1.661 64,120 +0.01(+0.70%)
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%)
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.