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 (%)
Apr 30, 2021 2.600 2.600 2.509 2.550 16,800 -0.03(-1.16%)
Apr 29, 2021 2.660 2.701 2.560 2.580 30,760 -0.08(-3.01%)
Apr 28, 2021 2.580 2.694 2.580 2.660 20,933 +0.07(+2.70%)
Apr 27, 2021 2.600 2.600 2.540 2.590 22,826 -0.00(-0.10%)
Apr 26, 2021 2.684 2.700 2.550 2.592 36,300 -0.05(-1.80%)
Apr 23, 2021 2.580 2.750 2.540 2.640 23,000 +0.05(+2.05%)
Apr 22, 2021 2.720 2.720 2.530 2.587 27,655 -0.04(-1.63%)
Apr 21, 2021 2.680 2.680 2.530 2.630 25,590 +0.03(+1.15%)
Apr 20, 2021 2.780 2.780 2.500 2.600 35,549 +0.03(+0.99%)
Apr 19, 2021 3.700 3.700 2.480 2.575 32,745 -0.02(-0.66%)
Apr 16, 2021 2.666 2.720 2.590 2.591 29,900 -0.03(-1.31%)
Apr 15, 2021 2.590 2.790 2.509 2.626 61,876 +0.02(+0.61%)
Apr 14, 2021 2.635 2.750 2.590 2.610 49,691 -0.04(-1.51%)
Apr 13, 2021 2.730 2.800 2.490 2.650 243,425 -0.12(-4.38%)
Apr 12, 2021 2.880 2.921 2.700 2.772 55,335 -0.11(-3.77%)
Apr 09, 2021 2.890 2.930 2.850 2.880 19,000 -0.02(-0.55%)
Apr 08, 2021 2.850 2.950 2.850 2.896 16,255 +0.05(+1.61%)
Apr 07, 2021 2.910 3.020 2.850 2.850 24,534 -0.08(-2.73%)
Apr 06, 2021 2.980 3.000 2.900 2.930 19,272 -0.02(-0.68%)
Apr 05, 2021 2.900 3.053 2.900 2.950 56,684 +0.01(+0.34%)
Apr 01, 2021 2.830 2.980 2.830 2.940 144,800 +0.04(+1.38%)
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%)
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.