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 (%)
Dec 31, 2020 2.088 2.088 2.088 209,080 -0.04(-1.95%)
Dec 30, 2020 2.010 2.230 2.010 2.130 209,080 -0.13(-5.69%)
Dec 29, 2020 2.300 2.340 2.124 2.258 117,313 -0.04(-1.81%)
Dec 28, 2020 2.500 2.500 2.300 2.300 121,646 -0.10(-4.17%)
Dec 24, 2020 2.450 2.500 2.370 2.400 42,700 -0.08(-3.21%)
Dec 23, 2020 2.325 2.490 2.244 2.480 99,403 +0.14(+5.88%)
Dec 22, 2020 2.326 2.400 2.286 2.342 53,979 +0.05(+2.34%)
Dec 21, 2020 2.440 2.465 2.210 2.288 96,139 -0.21(-8.46%)
Dec 18, 2020 2.650 2.730 2.438 2.500 109,300 -0.10(-3.81%)
Dec 17, 2020 2.580 2.675 2.550 2.599 31,310 -0.04(-1.70%)
Dec 16, 2020 2.702 2.710 2.550 2.644 27,734 -0.05(-1.71%)
Dec 15, 2020 2.560 2.700 2.500 2.690 36,752 +0.15(+5.74%)
Dec 14, 2020 2.645 2.680 2.490 2.544 89,141 -0.16(-5.78%)
Dec 11, 2020 2.600 2.740 2.600 2.700 52,800 -0.01(-0.22%)
Dec 10, 2020 2.782 2.782 2.680 2.706 131,066 -0.03(-1.19%)
Dec 09, 2020 2.970 2.970 2.700 2.739 107,841 -0.16(-5.57%)
Dec 08, 2020 2.910 2.980 2.850 2.900 54,648 -0.05(-1.69%)
Dec 07, 2020 3.055 3.150 2.898 2.950 143,799 -0.12(-3.91%)
Dec 04, 2020 3.030 3.150 2.950 3.070 110,700 +0.07(+2.17%)
Dec 03, 2020 3.205 3.205 2.990 3.005 184,390 -0.12(-3.82%)
Dec 02, 2020 3.150 3.260 3.070 3.124 134,658 -0.04(-1.14%)
Dec 01, 2020 3.350 3.350 3.100 3.160 120,239 -0.14(-4.24%)
Nov 30, 2020 3.350 3.350 3.162 3.300 118,537 -0.02(-0.60%)
Nov 27, 2020 3.250 3.352 3.190 3.320 122,500 +0.14(+4.40%)
Nov 25, 2020 3.130 3.220 2.976 3.180 128,500 +0.17(+5.65%)
Nov 24, 2020 3.106 3.205 3.010 3.010 181,666 +0.03(+1.06%)
Nov 23, 2020 3.030 3.140 2.978 2.978 90,214 -0.05(-1.70%)
Nov 20, 2020 3.230 3.240 3.030 3.030 72,800 -0.14(-4.42%)
Nov 19, 2020 3.050 3.250 3.050 3.170 37,415 +0.08(+2.59%)
Nov 18, 2020 3.210 3.259 3.070 3.090 86,534 -0.14(-4.29%)
Nov 17, 2020 3.165 3.286 3.010 3.228 112,705 +0.05(+1.53%)
Nov 16, 2020 3.290 3.450 3.110 3.180 132,438 -0.17(-5.07%)
Nov 13, 2020 3.410 3.600 3.200 3.350 131,100 -0.07(-2.05%)
Nov 12, 2020 3.585 3.632 3.272 3.420 130,762 -0.15(-4.26%)
Nov 11, 2020 4.000 4.000 3.510 3.572 93,362 -0.26(-6.74%)
Nov 10, 2020 4.030 4.100 3.668 3.830 88,164 -0.25(-6.16%)
Nov 09, 2020 4.330 4.800 3.924 4.082 157,143 +0.15(+3.85%)
Nov 06, 2020 3.630 3.930 3.590 3.930 346,500 +0.60(+18.02%)
Nov 05, 2020 3.605 4.006 3.330 3.330 179,930 +0.02(+0.60%)
Nov 04, 2020 2.720 3.570 2.720 3.310 92,688 -0.09(-2.79%)
Nov 03, 2020 3.450 3.462 3.150 3.405 100,876 +0.00(+0.15%)
Nov 02, 2020 3.075 3.400 2.980 3.400 157,718 +0.42(+14.09%)
Oct 30, 2020 3.006 3.090 2.800 2.980 31,600 -0.11(-3.56%)
Oct 29, 2020 2.779 3.120 2.750 3.090 41,917 +0.33(+11.79%)
Oct 28, 2020 2.940 2.946 2.596 2.764 62,393 -0.18(-5.99%)
Oct 27, 2020 2.998 3.150 2.880 2.940 17,575 -0.04(-1.41%)
Oct 26, 2020 3.000 3.110 2.760 2.982 77,962 -0.02(-0.60%)
Oct 23, 2020 3.100 3.100 2.950 3.000 39,200 -0.08(-2.60%)
Oct 22, 2020 2.800 3.151 2.800 3.080 42,698 +0.22(+7.69%)
Oct 21, 2020 2.920 3.100 2.742 2.860 50,805 -0.04(-1.38%)
Oct 20, 2020 2.850 2.921 2.700 2.900 84,437 +0.05(+1.81%)
Oct 19, 2020 2.892 2.930 2.720 2.849 64,065 +0.13(+4.72%)
Oct 16, 2020 2.659 2.810 2.659 2.720 76,300 +0.03(+1.12%)
Oct 15, 2020 2.554 2.806 2.450 2.690 57,875 +0.10(+3.86%)
Oct 14, 2020 2.600 2.650 2.290 2.590 90,702 +0.03(+1.09%)
Oct 13, 2020 2.824 2.824 2.420 2.562 58,812 -0.13(-4.76%)
Oct 12, 2020 3.000 3.000 2.510 2.690 185,009 +0.01(+0.37%)
Oct 09, 2020 2.250 2.680 2.100 2.680 235,000 +0.60(+28.85%)
Oct 08, 2020 1.958 2.250 1.660 2.080 95,736 +0.29(+16.07%)
Oct 07, 2020 1.724 1.818 1.679 1.792 64,219 +0.07(+4.19%)
Oct 06, 2020 1.800 1.806 1.720 1.720 38,367 -0.08(-4.34%)
Oct 05, 2020 1.800 1.900 1.730 1.798 87,519 -0.00(-0.11%)
Oct 02, 2020 1.730 1.920 1.730 1.800 62,700 -0.12(-6.25%)
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.