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

Acreage Holdings (OP: ACRDF )

0.3700 -0.1900 (-33.93%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 1, 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 (%)
Jul 29, 2022 1.020 1.068 1.010 1.010 6,208 -0.06(-5.61%)
Jul 28, 2022 1.070 1.080 1.070 1.070 5,052 +0.01(+0.94%)
Jul 27, 2022 1.060 1.072 1.000 1.060 39,723 +0.05(+4.95%)
Jul 26, 2022 1.040 1.050 1.000 1.010 13,453 +0.00(+0.00%)
Jul 25, 2022 0.9395 1.050 0.9395 1.010 4,184 -0.04(-3.63%)
Jul 22, 2022 1.000 1.100 1.000 1.048 6,968 -0.00(-0.19%)
Jul 21, 2022 0.8977 1.195 0.8977 1.050 5,947 +0.00(+0.00%)
Jul 20, 2022 1.065 1.070 0.9890 1.050 19,274 +0.00(+0.00%)
Jul 19, 2022 1.125 1.140 1.033 1.050 1,760 +0.01(+0.96%)
Jul 18, 2022 1.085 1.090 1.020 1.040 17,396 +0.00(+0.00%)
Jul 15, 2022 1.010 1.050 0.9000 1.040 6,124 +0.02(+1.96%)
Jul 14, 2022 0.9150 1.030 0.9150 1.020 7,916 +0.08(+8.51%)
Jul 13, 2022 0.9186 0.9800 0.8550 0.9400 27,838 -0.09(-8.74%)
Jul 12, 2022 1.008 1.040 1.008 1.030 2,155 +0.07(+7.29%)
Jul 11, 2022 0.9500 1.002 0.9500 0.9600 2,761 +0.00(+0.00%)
Jul 08, 2022 0.9600 0.9600 0.9600 0.9600 620 -0.01(-1.01%)
Jul 07, 2022 1.000 1.020 0.9694 0.9698 31,890 -0.03(-3.02%)
Jul 06, 2022 1.030 1.050 0.9510 1.000 7,213 -0.02(-2.44%)
Jul 05, 2022 1.010 1.080 0.9860 1.025 5,799 +0.02(+2.50%)
Jul 01, 2022 1.015 1.015 0.9600 1.000 37,721 +0.01(+1.00%)
Jun 30, 2022 1.000 1.010 0.9500 0.9901 23,836 -0.04(-3.87%)
Jun 29, 2022 1.040 1.040 1.010 1.030 8,316 +0.00(+0.00%)
Jun 28, 2022 1.042 1.060 1.010 1.030 15,830 -0.03(-2.83%)
Jun 27, 2022 1.000 1.150 0.9400 1.060 7,617 -0.04(-3.46%)
Jun 24, 2022 1.050 1.098 1.030 1.098 2,493 +0.03(+2.62%)
Jun 23, 2022 0.9950 1.070 0.9900 1.070 48,396 +0.03(+2.88%)
Jun 22, 2022 1.000 1.060 1.000 1.040 41,237 -0.02(-1.89%)
Jun 21, 2022 1.145 1.145 1.060 1.060 58,099 -0.09(-7.83%)
Jun 17, 2022 1.180 1.220 1.150 1.150 39,678 -0.07(-5.74%)
Jun 16, 2022 1.040 1.233 0.9748 1.220 3,141 -0.03(-2.40%)
Jun 15, 2022 1.164 1.250 1.133 1.250 52,329 +0.06(+5.04%)
Jun 14, 2022 1.130 1.200 1.130 1.190 13,568 +0.05(+4.39%)
Jun 13, 2022 1.230 1.230 1.110 1.140 17,529 -0.06(-4.60%)
Jun 10, 2022 1.112 1.230 1.112 1.195 12,442 +0.02(+1.27%)
Jun 09, 2022 1.080 1.188 1.080 1.180 4,007 -0.01(-0.84%)
Jun 08, 2022 1.178 1.220 1.100 1.190 4,361 +0.02(+1.71%)
Jun 07, 2022 1.000 1.200 1.000 1.170 14,675 -0.02(-1.35%)
Jun 06, 2022 1.220 1.220 1.160 1.186 6,882 -0.04(-3.58%)
Jun 03, 2022 1.250 1.250 1.220 1.230 2,048 +0.01(+0.82%)
Jun 02, 2022 1.162 1.220 1.130 1.220 9,205 +0.03(+2.95%)
Jun 01, 2022 1.125 1.240 1.125 1.185 6,738 -0.01(-1.25%)
May 31, 2022 1.120 1.200 1.120 1.200 6,435 -0.02(-1.64%)
May 27, 2022 1.240 1.240 1.140 1.220 5,405 +0.04(+3.39%)
May 26, 2022 1.160 1.260 1.150 1.180 16,651 +0.03(+2.61%)
May 25, 2022 1.000 1.150 1.000 1.150 67,619 +0.01(+0.88%)
May 24, 2022 1.220 1.300 1.100 1.140 46,425 -0.15(-11.59%)
May 23, 2022 1.317 1.317 1.270 1.290 1,764 -0.01(-0.42%)
May 20, 2022 1.565 1.565 1.180 1.295 12,234 -0.03(-1.89%)
May 19, 2022 1.180 1.320 1.120 1.320 12,448 +0.02(+1.54%)
May 18, 2022 1.380 1.380 1.178 1.300 15,639 -0.03(-2.26%)
May 17, 2022 1.240 1.370 1.240 1.330 6,628 +0.07(+5.56%)
May 16, 2022 1.294 1.294 1.200 1.260 2,413 -0.07(-5.26%)
May 13, 2022 1.380 1.380 1.150 1.330 18,342 +0.09(+7.26%)
May 12, 2022 1.228 1.280 1.150 1.240 42,322 +0.01(+0.81%)
May 11, 2022 1.270 1.300 1.230 1.230 46,226 -0.04(-3.15%)
May 10, 2022 1.291 1.291 1.150 1.270 22,902 +0.00(+0.00%)
May 09, 2022 1.385 1.385 1.148 1.270 61,315 -0.11(-8.10%)
May 06, 2022 1.300 1.490 1.300 1.382 25,335 -0.03(-2.12%)
May 05, 2022 1.130 1.490 1.130 1.412 6,619 -0.07(-4.59%)
May 04, 2022 1.400 1.480 1.320 1.480 98,743 +0.04(+2.78%)
May 03, 2022 1.130 1.480 1.130 1.440 5,852 -0.01(-0.69%)
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.