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

Acreage Holdings (OP: ACRDF )

0.4200 +0.0529 (+14.41%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.2098 0.2147 0.1800 0.2147 13,033 -0.01(-4.58%)
Nov 29, 2023 0.2138 0.2260 0.2138 0.2250 26,234 +0.01(+4.80%)
Nov 28, 2023 0.2281 0.2295 0.1800 0.2147 35,440 -0.02(-6.65%)
Nov 27, 2023 0.2140 0.2400 0.2100 0.2300 15,644 +0.01(+4.55%)
Nov 24, 2023 0.2350 0.2350 0.2200 0.2200 5,317 -0.01(-6.38%)
Nov 22, 2023 0.2325 0.2350 0.2300 0.2350 23,629 +0.00(+1.56%)
Nov 21, 2023 0.2263 0.2460 0.2263 0.2314 6,716 -0.00(-1.28%)
Nov 20, 2023 0.2125 0.2450 0.2125 0.2344 9,437 -0.00(-0.76%)
Nov 17, 2023 0.1890 0.2480 0.1750 0.2362 45,956 -0.00(-1.58%)
Nov 16, 2023 0.2800 0.2800 0.2400 0.2400 3,029 +0.00(+0.00%)
Nov 15, 2023 0.2800 0.2800 0.2400 0.2400 18,466 -0.04(-12.73%)
Nov 14, 2023 0.2949 0.3040 0.2750 0.2750 7,813 -0.01(-3.17%)
Nov 13, 2023 0.2400 0.3200 0.2400 0.2840 11,118 -0.01(-1.73%)
Nov 10, 2023 0.2550 0.2890 0.2300 0.2890 25,122 -0.01(-3.92%)
Nov 09, 2023 0.3027 0.3140 0.2790 0.3008 3,467 -0.00(-0.63%)
Nov 08, 2023 0.2421 0.3600 0.2421 0.3027 8,327 +0.01(+2.61%)
Nov 07, 2023 0.2500 0.3625 0.2500 0.2950 2,005 -0.01(-1.67%)
Nov 06, 2023 0.4221 0.4221 0.2950 0.3000 5,421 -0.06(-16.76%)
Nov 03, 2023 0.3600 0.3604 0.3505 0.3604 2,603 -0.00(-0.99%)
Nov 02, 2023 0.4000 0.4000 0.2500 0.3640 21,560 +0.07(+23.39%)
Nov 01, 2023 0.2950 0.3923 0.2950 0.2950 14,369 -0.02(-4.84%)
Oct 31, 2023 0.3100 0.3200 0.3100 0.3100 20,518 -0.01(-3.13%)
Oct 30, 2023 0.4115 0.4115 0.3200 0.3200 1,662 -0.01(-3.03%)
Oct 27, 2023 0.3220 0.3300 0.3100 0.3300 8,190 +0.01(+3.71%)
Oct 26, 2023 0.3220 0.3300 0.3182 0.3182 25,061 -0.01(-3.58%)
Oct 25, 2023 0.4020 0.4020 0.3300 0.3300 26,074 -0.03(-7.82%)
Oct 24, 2023 0.3720 0.4000 0.3580 0.3580 3,083 -0.04(-10.50%)
Oct 23, 2023 0.3763 0.4000 0.3100 0.4000 47,541 +0.00(+0.00%)
Oct 20, 2023 0.3097 0.4675 0.2900 0.4000 21,291 +0.10(+33.33%)
Oct 19, 2023 0.2850 0.3000 0.2400 0.3000 3,007 -0.01(-2.98%)
Oct 18, 2023 0.2425 0.3588 0.2425 0.3092 8,787 +0.00(+0.55%)
Oct 17, 2023 0.3372 0.3372 0.2345 0.3075 6,627 -0.01(-3.00%)
Oct 16, 2023 0.2910 0.3750 0.2606 0.3170 10,402 +0.02(+7.82%)
Oct 13, 2023 0.3000 0.3373 0.2940 0.2940 3,610 -0.04(-11.98%)
Oct 12, 2023 0.3300 0.3400 0.3160 0.3340 7,198 +0.01(+3.09%)
Oct 10, 2023 0.3240 133 -0.01(-2.94%)
Oct 09, 2023 0.3590 0.3590 0.3338 0.3338 22,862 -0.04(-10.27%)
Oct 05, 2023 0.3720 157 -0.03(-8.15%)
Oct 04, 2023 0.3801 0.4886 0.3801 0.4050 3,438 -0.08(-17.13%)
Oct 03, 2023 0.4351 0.4887 0.4351 0.4887 3,013 +0.16(+47.20%)
Oct 02, 2023 0.3400 0.4268 0.3320 0.3320 24,323 -0.09(-20.95%)
Sep 29, 2023 0.3518 0.4900 0.3518 0.4200 3,196 +0.01(+1.94%)
Sep 28, 2023 0.3336 0.4900 0.3336 0.4120 2,395 +0.04(+11.35%)
Sep 27, 2023 0.3700 0.3700 0.3700 0.3700 2,961 +0.00(+1.34%)
Sep 26, 2023 0.4376 0.4376 0.3651 0.3651 1,218 -0.09(-20.63%)
Sep 25, 2023 0.5000 0.4600 0.4000 0.4600 2,074 +0.13(+40.67%)
Sep 22, 2023 0.3944 0.5000 0.3240 0.3270 3,922 -0.03(-9.17%)
Sep 21, 2023 0.3600 0.3600 0.3529 0.3600 2,579 -0.04(-10.00%)
Sep 20, 2023 0.4293 0.4500 0.4000 0.4000 6,861 -0.11(-21.89%)
Sep 19, 2023 0.5121 0.5121 0.4294 0.5121 1,953 +0.00(+0.71%)
Sep 18, 2023 0.5400 0.5650 0.5000 0.5085 26,330 -0.04(-6.70%)
Sep 15, 2023 0.5600 0.6100 0.5306 0.5450 15,575 +0.01(+1.68%)
Sep 14, 2023 0.3600 0.5550 0.3600 0.5360 21,193 +0.09(+19.11%)
Sep 13, 2023 0.4700 0.7500 0.4000 0.4500 55,604 -0.14(-23.73%)
Sep 12, 2023 0.5221 0.6500 0.3800 0.5900 24,894 -0.09(-13.36%)
Sep 11, 2023 0.4100 0.6810 0.4000 0.6810 128,379 +0.32(+90.49%)
Sep 08, 2023 0.3300 0.4210 0.3300 0.3575 16,937 -0.00(-0.14%)
Sep 07, 2023 0.3000 0.3900 0.3000 0.3580 14,900 -0.04(-10.05%)
Sep 06, 2023 0.3601 0.4218 0.2700 0.3980 32,411 +0.08(+24.76%)
Sep 05, 2023 0.2500 0.3190 0.2500 0.3190 17,380 +0.06(+25.10%)
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.