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

Acreage Holdings (OP: ACRDF )

0.4420 +0.0635 (+16.78%)
Streaming Delayed Price Updated: 1:57 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 (%)
Oct 29, 2021 2.000 2.000 1.900 1.947 24,034 -0.03(-1.59%)
Oct 28, 2021 1.960 2.000 1.950 1.978 27,320 -0.01(-0.58%)
Oct 27, 2021 1.970 2.006 1.975 1.990 27,537 -0.01(-0.50%)
Oct 26, 2021 1.940 2.006 2.000 10,680 +0.00(+0.00%)
Oct 25, 2021 1.942 2.006 1.920 2.000 23,386 +0.00(+0.00%)
Oct 22, 2021 2.000 2.010 1.950 2.000 24,221 +0.00(+0.08%)
Oct 21, 2021 1.920 2.010 1.920 1.998 16,704 -0.00(-0.08%)
Oct 20, 2021 1.900 2.030 1.898 2.000 18,867 +0.03(+1.52%)
Oct 19, 2021 1.930 2.000 1.808 1.970 19,777 +0.01(+0.51%)
Oct 18, 2021 1.790 1.970 1.790 1.960 13,573 -0.00(-0.13%)
Oct 15, 2021 1.790 1.984 1.790 1.962 47,882 -0.04(-1.88%)
Oct 14, 2021 2.000 2.010 1.992 2.000 9,920 +0.07(+3.63%)
Oct 13, 2021 1.930 1.984 1.930 1.930 13,105 -0.04(-1.78%)
Oct 12, 2021 1.840 1.986 1.840 1.965 22,414 +0.03(+1.29%)
Oct 11, 2021 1.940 2.010 1.940 1.940 16,610 -0.05(-2.61%)
Oct 08, 2021 2.079 2.079 1.990 1.992 42,437 +0.01(+0.71%)
Oct 07, 2021 1.940 2.005 1.940 1.978 35,772 +0.00(+0.10%)
Oct 06, 2021 1.948 1.980 1.934 1.976 13,611 -0.01(-0.45%)
Oct 05, 2021 1.990 2.000 1.940 1.985 7,258 +0.01(+0.63%)
Oct 04, 2021 1.964 2.010 1.940 1.972 38,587 +0.02(+1.15%)
Oct 01, 2021 1.940 1.960 1.790 1.950 26,377 -0.01(-0.51%)
Sep 30, 2021 2.000 2.000 1.950 1.960 15,774 -0.04(-2.00%)
Sep 29, 2021 1.830 2.010 1.830 2.000 32,900 +0.00(+0.00%)
Sep 28, 2021 1.710 2.005 1.710 2.000 25,684 +0.00(+0.00%)
Sep 27, 2021 2.000 2.030 2.000 2.000 16,030 -0.02(-0.89%)
Sep 24, 2021 2.010 2.050 2.000 2.018 23,048 +0.01(+0.40%)
Sep 23, 2021 2.000 2.025 1.980 2.010 74,983 +0.01(+0.50%)
Sep 22, 2021 1.890 2.200 1.890 2.000 14,771 +0.00(+0.00%)
Sep 21, 2021 2.000 2.018 1.948 2.000 51,621 +0.00(+0.00%)
Sep 20, 2021 2.000 2.000 2.000 2.000 22,401 +0.00(+0.00%)
Sep 17, 2021 1.640 2.060 1.640 2.000 10,098 +0.01(+0.50%)
Sep 16, 2021 1.890 2.062 1.890 1.990 13,271 -0.02(-1.00%)
Sep 15, 2021 2.010 2.020 2.000 2.010 42,677 -0.00(-0.15%)
Sep 14, 2021 2.000 2.020 2.000 2.013 23,755 +0.01(+0.45%)
Sep 13, 2021 2.022 2.100 1.994 2.004 29,297 -0.02(-1.04%)
Sep 10, 2021 2.010 2.025 1.975 2.025 30,168 +0.02(+0.75%)
Sep 09, 2021 2.010 2.050 2.000 2.010 39,659 -0.01(-0.42%)
Sep 08, 2021 1.875 2.060 1.875 2.018 44,504 -0.00(-0.07%)
Sep 07, 2021 1.890 2.100 1.890 2.020 14,711 +0.01(+0.30%)
Sep 03, 2021 2.020 2.068 2.014 2.014 13,282 -0.01(-0.30%)
Sep 02, 2021 2.100 2.100 2.020 2.020 8,128 +0.00(+0.00%)
Sep 01, 2021 1.890 2.120 1.890 2.020 7,006 +0.00(+0.00%)
Aug 31, 2021 1.975 2.075 1.975 2.020 5,815 -0.03(-1.46%)
Aug 30, 2021 2.100 2.100 2.010 2.050 16,437 -0.05(-2.38%)
Aug 27, 2021 2.060 2.150 2.060 2.100 12,007 +0.04(+1.94%)
Aug 26, 2021 2.090 2.130 2.060 2.060 10,077 -0.02(-0.96%)
Aug 25, 2021 1.945 2.150 1.945 2.080 12,011 -0.04(-2.12%)
Aug 24, 2021 2.130 2.150 2.125 2.125 6,785 +0.01(+0.31%)
Aug 23, 2021 2.130 2.130 1.975 2.119 4,541 +0.05(+2.64%)
Aug 20, 2021 2.067 2.150 2.030 2.064 16,014 +0.04(+2.18%)
Aug 19, 2021 2.082 2.092 2.000 2.020 18,940 -0.04(-1.94%)
Aug 18, 2021 1.915 2.150 1.915 2.060 29,657 +0.07(+3.60%)
Aug 17, 2021 2.040 2.150 1.960 1.988 85,595 -0.05(-2.52%)
Aug 16, 2021 2.090 2.118 2.040 2.040 95,666 -0.05(-2.39%)
Aug 13, 2021 2.260 2.260 2.080 2.090 23,177 -0.02(-0.95%)
Aug 12, 2021 2.182 2.182 2.080 2.110 36,994 -0.05(-2.31%)
Aug 11, 2021 1.950 2.165 1.950 2.160 16,885 +0.03(+1.41%)
Aug 10, 2021 2.150 2.160 2.120 2.130 78,802 -0.02(-0.93%)
Aug 09, 2021 2.070 2.150 2.070 2.150 27,043 +0.03(+1.44%)
Aug 06, 2021 2.150 2.150 2.084 2.119 17,616 -0.02(-0.96%)
Aug 05, 2021 2.070 2.147 2.050 2.140 24,107 +0.08(+3.88%)
Aug 04, 2021 2.060 2.090 2.060 2.060 16,687 -0.03(-1.27%)
Aug 03, 2021 2.070 2.160 2.040 2.087 26,885 -0.07(-3.40%)
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.