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 (%)
Nov 30, 2021 1.570 1.580 1.510 1.532 50,005 +0.01(+0.76%)
Nov 29, 2021 1.564 1.609 1.510 1.520 40,348 -0.04(-2.56%)
Nov 26, 2021 1.520 1.620 1.520 1.560 9,772 -0.08(-4.79%)
Nov 24, 2021 1.685 1.685 1.600 1.639 42,711 -0.01(-0.40%)
Nov 23, 2021 1.590 1.700 1.590 1.645 26,603 +0.01(+0.30%)
Nov 22, 2021 1.700 1.740 1.640 1.640 33,740 -0.05(-2.96%)
Nov 19, 2021 1.830 1.830 1.652 1.690 23,900 +0.01(+0.72%)
Nov 18, 2021 1.690 1.692 1.660 1.678 39,709 -0.10(-5.52%)
Nov 17, 2021 1.840 1.880 1.750 1.776 146,451 -0.09(-5.03%)
Nov 16, 2021 1.925 1.970 1.748 1.870 40,868 -0.10(-5.15%)
Nov 15, 2021 2.009 2.050 1.950 1.972 66,294 +0.00(+0.08%)
Nov 12, 2021 1.720 1.970 1.700 1.970 125,290 +0.24(+13.87%)
Nov 11, 2021 1.612 1.750 1.612 1.730 80,766 +0.10(+6.13%)
Nov 10, 2021 1.720 1.630 38,726 -0.09(-5.23%)
Nov 09, 2021 1.520 1.720 1.520 1.720 38,933 +0.02(+1.18%)
Nov 08, 2021 1.520 1.808 1.520 1.700 172,222 +0.00(+0.00%)
Nov 05, 2021 1.560 1.730 1.560 1.700 224,181 -0.03(-1.73%)
Nov 04, 2021 1.800 1.800 1.679 1.730 58,895 -0.07(-3.89%)
Nov 03, 2021 1.850 1.860 1.800 1.800 68,979 -0.06(-3.23%)
Nov 02, 2021 1.880 1.970 1.810 1.860 24,987 -0.05(-2.82%)
Nov 01, 2021 1.800 1.968 1.947 1.914 16,302 -0.03(-1.69%)
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%)
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.