Skip to main content

Acreage Holdings (OP: ACRDF )

0.3380 -0.0310 (-8.40%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.860 2.910 2.710 2.900 148,052 +0.06(+2.11%)
Mar 30, 2021 2.860 2.930 2.800 2.840 56,246 -0.06(-2.07%)
Mar 29, 2021 3.040 3.040 2.890 2.900 87,827 -0.11(-3.59%)
Mar 26, 2021 3.020 3.029 2.932 3.008 19,300 +0.01(+0.20%)
Mar 25, 2021 2.910 3.058 2.900 3.002 66,265 +0.04(+1.42%)
Mar 24, 2021 2.998 3.050 2.939 2.960 44,912 -0.09(-2.95%)
Mar 23, 2021 3.040 3.110 2.970 3.050 57,165 -0.07(-2.24%)
Mar 22, 2021 3.100 3.200 3.088 3.120 90,558 -0.08(-2.50%)
Mar 19, 2021 3.180 3.500 3.110 3.200 22,200 +0.05(+1.59%)
Mar 18, 2021 3.260 3.300 3.150 3.150 31,765 -0.08(-2.63%)
Mar 17, 2021 3.160 3.300 3.110 3.235 25,043 +0.11(+3.69%)
Mar 16, 2021 3.270 3.350 3.110 3.120 48,611 -0.18(-5.45%)
Mar 15, 2021 3.340 3.460 3.120 3.300 67,772 -0.10(-2.94%)
Mar 12, 2021 3.261 3.440 3.250 3.400 59,500 +0.11(+3.34%)
Mar 11, 2021 3.440 3.449 3.260 3.290 25,398 +0.04(+1.23%)
Mar 10, 2021 3.390 3.525 3.250 3.250 121,083 -0.11(-3.27%)
Mar 09, 2021 3.275 3.360 3.230 3.360 39,325 +0.10(+3.13%)
Mar 08, 2021 3.242 3.320 3.142 3.258 44,241 -0.02(-0.67%)
Mar 05, 2021 3.320 3.320 2.800 3.280 137,800 +0.15(+4.93%)
Mar 04, 2021 3.150 3.160 3.030 3.126 155,362 +0.01(+0.19%)
Mar 03, 2021 3.250 3.255 3.100 3.120 29,064 -0.04(-1.33%)
Mar 02, 2021 3.080 3.390 3.070 3.162 49,468 +0.09(+3.00%)
Mar 01, 2021 3.060 3.250 3.000 3.070 60,150 -0.01(-0.45%)
Feb 26, 2021 3.050 3.150 3.000 3.084 70,500 +0.03(+1.11%)
Feb 25, 2021 3.220 3.570 3.050 3.050 132,386 -0.17(-5.28%)
Feb 24, 2021 3.270 3.360 3.099 3.220 66,493 -0.04(-1.26%)
Feb 23, 2021 3.090 3.290 2.700 3.261 424,330 +0.10(+3.20%)
Feb 22, 2021 3.219 3.300 3.090 3.160 116,084 -0.07(-2.32%)
Feb 19, 2021 3.160 3.320 3.160 3.235 72,300 +0.02(+0.78%)
Feb 18, 2021 3.312 3.350 3.160 3.210 61,240 -0.08(-2.43%)
Feb 17, 2021 3.480 3.700 3.280 3.290 76,043 -0.09(-2.66%)
Feb 16, 2021 3.400 3.515 3.350 3.380 75,689 +0.03(+0.90%)
Feb 12, 2021 3.430 3.570 3.230 3.350 306,600 -0.07(-2.05%)
Feb 11, 2021 4.200 4.200 3.366 3.420 480,639 -0.65(-15.97%)
Feb 10, 2021 4.200 4.400 4.010 4.070 343,126 +0.02(+0.49%)
Feb 09, 2021 3.880 4.180 3.880 4.050 290,423 +0.20(+5.19%)
Feb 08, 2021 3.950 3.990 3.800 3.850 156,521 -0.04(-1.03%)
Feb 05, 2021 4.010 4.070 3.768 3.890 128,500 -0.17(-4.25%)
Feb 04, 2021 4.000 4.090 3.880 4.062 106,690 +0.05(+1.31%)
Feb 03, 2021 3.970 4.100 3.929 4.010 240,337 +0.21(+5.53%)
Feb 02, 2021 3.530 3.812 3.400 3.800 170,114 +0.32(+9.20%)
Feb 01, 2021 3.410 3.600 3.340 3.480 55,345 +0.04(+1.16%)
Jan 29, 2021 3.410 3.580 3.354 3.440 82,200 +0.08(+2.53%)
Jan 28, 2021 3.000 3.459 3.000 3.355 72,307 +0.04(+1.36%)
Jan 27, 2021 3.280 3.460 3.199 3.310 242,807 +0.05(+1.53%)
Jan 26, 2021 3.192 3.401 3.160 3.260 157,485 +0.05(+1.56%)
Jan 25, 2021 3.390 3.390 3.051 3.210 142,482 -0.16(-4.75%)
Jan 22, 2021 3.280 3.400 3.185 3.370 63,700 +0.03(+0.78%)
Jan 21, 2021 3.820 3.820 3.110 3.344 261,722 -0.05(-1.59%)
Jan 20, 2021 3.840 3.872 3.350 3.398 205,388 -0.47(-12.20%)
Jan 19, 2021 4.070 4.145 3.680 3.870 101,395 -0.09(-2.39%)
Jan 15, 2021 4.190 4.440 3.880 3.965 231,400 -0.19(-4.50%)
Jan 14, 2021 3.840 4.300 3.700 4.152 388,117 +0.45(+12.20%)
Jan 13, 2021 3.220 3.740 3.220 3.700 255,418 +0.41(+12.46%)
Jan 12, 2021 3.280 3.340 3.150 3.290 144,034 +0.03(+0.92%)
Jan 11, 2021 2.870 3.280 2.870 3.260 397,282 +0.26(+8.59%)
Jan 08, 2021 3.120 3.140 2.750 3.002 247,900 -0.05(-1.57%)
Jan 07, 2021 2.970 3.150 2.910 3.050 192,122 +0.20(+7.02%)
Jan 06, 2021 2.650 2.960 2.570 2.850 700,716 +0.55(+23.91%)
Jan 05, 2021 2.215 2.350 2.160 2.300 128,064 +0.07(+3.05%)
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.