Skip to main content

Acreage Holdings (OP: ACRDF )

0.3400 -0.0290 (-7.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.2700 0.2800 0.2380 0.2540 33,264 -0.00(-0.39%)
Aug 30, 2023 0.1950 0.2790 0.1950 0.2550 96,754 +0.02(+9.68%)
Aug 29, 2023 0.2700 0.2700 0.1950 0.2325 11,306 -0.01(-3.12%)
Aug 28, 2023 0.1950 0.2700 0.1950 0.2400 911 +0.01(+3.23%)
Aug 25, 2023 0.2425 0.2550 0.2300 0.2325 2,835 +0.00(+0.00%)
Aug 24, 2023 0.2325 0.2325 0.2325 0.2325 265 +0.01(+4.49%)
Aug 23, 2023 0.2225 0.3300 0.2051 0.2225 3,877 +0.02(+8.54%)
Aug 22, 2023 0.2111 0.2400 0.2050 0.2050 2,816 -0.01(-5.75%)
Aug 21, 2023 0.2150 0.2175 0.1950 0.2175 3,896 -0.01(-3.46%)
Aug 18, 2023 0.2153 0.2253 0.2153 0.2253 3,879 +0.02(+7.29%)
Aug 17, 2023 0.2550 0.2550 0.2100 0.2100 1,451 -0.02(-6.79%)
Aug 16, 2023 0.2225 0.2400 0.2106 0.2253 2,528 +0.00(+0.00%)
Aug 15, 2023 0.2400 0.2400 0.1880 0.2253 2,043 +0.00(+0.13%)
Aug 14, 2023 0.2213 0.2400 0.2000 0.2250 3,240 -0.01(-2.17%)
Aug 11, 2023 0.2400 0.2400 0.2300 0.2300 7,171 +0.00(+1.37%)
Aug 10, 2023 0.2313 0.2600 0.2025 0.2269 3,727 +0.00(+0.84%)
Aug 09, 2023 0.2200 0.2675 0.2200 0.2250 31,585 -0.04(-13.46%)
Aug 08, 2023 0.2600 0.2600 0.2350 0.2600 7,049 -0.01(-1.96%)
Aug 07, 2023 0.3300 0.3300 0.2652 0.2652 986 +0.02(+8.16%)
Aug 04, 2023 0.2452 0.2452 0.1965 0.2452 2,641 +0.02(+9.22%)
Aug 03, 2023 0.1802 0.2800 0.1802 0.2245 2,889 -0.00(-1.32%)
Aug 02, 2023 0.2013 0.2275 0.1750 0.2275 1,498 +0.03(+13.75%)
Aug 01, 2023 0.2670 0.2700 0.2000 0.2000 15,249 -0.07(-25.93%)
Jul 31, 2023 0.1901 0.2800 0.1901 0.2700 14,917 +0.08(+42.03%)
Jul 28, 2023 0.2151 0.2151 0.1901 0.1901 11,087 -0.05(-20.79%)
Jul 27, 2023 0.2050 0.2400 0.2000 0.2400 18,404 +0.02(+9.14%)
Jul 26, 2023 0.1700 0.2199 0.1470 0.2199 12,541 +0.01(+5.98%)
Jul 25, 2023 0.2000 0.2075 0.2000 0.2075 2,515 -0.00(-1.19%)
Jul 24, 2023 0.2109 0.2109 0.1900 0.2100 1,317 +0.01(+2.44%)
Jul 21, 2023 0.2108 0.2108 0.1900 0.2050 10,437 +0.00(+1.69%)
Jul 20, 2023 0.2100 0.2415 0.1900 0.2016 29,819 +0.00(+0.80%)
Jul 19, 2023 0.2000 0.2040 0.1900 0.2000 63,592 +0.00(+0.00%)
Jul 18, 2023 0.1839 0.2000 0.1800 0.2000 26,778 +0.01(+7.76%)
Jul 17, 2023 0.1950 0.1950 0.1770 0.1856 13,083 +0.01(+3.11%)
Jul 14, 2023 0.2300 0.2400 0.1700 0.1800 59,397 -0.05(-23.40%)
Jul 13, 2023 0.2110 0.2350 0.2110 0.2350 62,282 +0.03(+12.98%)
Jul 12, 2023 0.1551 0.2125 0.1551 0.2080 4,831 +0.01(+7.05%)
Jul 11, 2023 0.1900 0.1943 0.1863 0.1943 124,676 +0.01(+3.63%)
Jul 10, 2023 0.1900 0.1900 0.1575 0.1875 34,867 -0.00(-1.32%)
Jul 07, 2023 0.1725 0.1900 0.1600 0.1900 55,005 +0.01(+7.04%)
Jul 06, 2023 0.2150 0.2200 0.1758 0.1775 29,394 -0.04(-19.32%)
Jul 05, 2023 0.2125 0.2400 0.2060 0.2200 43,539 +0.02(+10.00%)
Jul 03, 2023 0.1440 0.2100 0.1440 0.2000 272,754 +0.03(+20.99%)
Jun 30, 2023 0.1725 0.1850 0.1653 0.1653 178,386 -0.02(-13.00%)
Jun 29, 2023 0.1550 0.1900 0.1550 0.1900 26,312 +0.01(+5.56%)
Jun 28, 2023 0.2150 0.2150 0.1737 0.1800 36,101 -0.03(-14.29%)
Jun 27, 2023 0.2115 0.2250 0.2058 0.2100 6,257 -0.02(-7.69%)
Jun 26, 2023 0.2100 0.2299 0.1930 0.2275 32,377 -0.00(-0.66%)
Jun 23, 2023 0.3300 0.3300 0.2000 0.2290 247,907 -0.11(-31.64%)
Jun 22, 2023 0.3575 0.3800 0.3350 0.3350 6,112 -0.04(-11.84%)
Jun 21, 2023 0.3800 0.3800 0.3575 0.3800 23,436 -0.01(-2.56%)
Jun 20, 2023 0.3675 0.4000 0.3675 0.3900 1,975 -0.00(-1.14%)
Jun 16, 2023 0.3625 0.4042 0.3625 0.3945 20,601 +0.02(+6.62%)
Jun 15, 2023 0.3674 0.3700 0.3530 0.3700 56,023 +0.03(+8.41%)
Jun 14, 2023 0.2860 0.3450 0.2860 0.3413 2,723 +0.05(+15.69%)
Jun 13, 2023 0.3100 0.3400 0.2950 0.2950 15,049 -0.01(-1.67%)
Jun 12, 2023 0.3600 0.3600 0.3000 0.3000 12,778 -0.05(-14.97%)
Jun 09, 2023 0.3360 0.3600 0.3360 0.3528 3,805 +0.01(+1.79%)
Jun 08, 2023 0.3599 0.3599 0.3466 0.3466 2,661 -0.01(-3.72%)
Jun 07, 2023 0.3000 0.3900 0.3000 0.3600 10,565 +0.00(+0.59%)
Jun 06, 2023 0.3700 0.3700 0.3429 0.3579 5,323 -0.00(-0.72%)
Jun 05, 2023 0.3500 0.3860 0.3450 0.3605 12,585 -0.02(-6.36%)
Jun 02, 2023 0.4500 0.4500 0.3500 0.3850 12,181 -0.07(-14.44%)
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.