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

Acreage Holdings (OP: ACRDF )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 23, 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 (%)
Jan 31, 2023 1.070 1.113 1.070 1.070 5,463 +0.00(+0.00%)
Jan 30, 2023 1.163 1.250 1.020 1.070 6,555 +0.05(+4.49%)
Jan 27, 2023 1.020 1.040 0.9850 1.024 14,723 +0.01(+1.39%)
Jan 26, 2023 0.9940 1.028 0.9940 1.010 5,245 +0.01(+0.85%)
Jan 25, 2023 1.002 1.002 1.002 1.002 341 +0.02(+1.68%)
Jan 24, 2023 0.9900 0.9900 0.9850 0.9850 3,245 +0.01(+0.51%)
Jan 23, 2023 0.9945 1.000 0.9700 0.9800 22,092 -0.02(-1.51%)
Jan 20, 2023 0.9900 0.9950 0.9800 0.9950 4,929 +0.01(+0.51%)
Jan 19, 2023 1.000 1.005 0.9640 0.9900 13,970 +0.01(+1.02%)
Jan 18, 2023 1.260 1.260 0.9132 0.9800 42,348 -0.42(-30.07%)
Jan 17, 2023 0.9600 1.401 0.9600 1.401 7,879 +0.42(+43.01%)
Jan 13, 2023 0.8990 1.005 0.8600 0.9800 12,275 +0.15(+18.54%)
Jan 12, 2023 0.9110 0.9110 0.7500 0.8267 393,780 -0.00(-0.40%)
Jan 11, 2023 0.9000 0.9100 0.8300 0.8300 275,353 -0.06(-6.21%)
Jan 10, 2023 0.9200 0.9600 0.8700 0.8850 93,499 -0.02(-2.32%)
Jan 09, 2023 0.9197 0.9197 0.8400 0.9060 19,801 +0.07(+7.86%)
Jan 06, 2023 0.7500 0.9100 0.6405 0.8400 46,040 +0.00(+0.05%)
Jan 05, 2023 0.8200 0.8991 0.7648 0.8396 3,656 +0.03(+3.60%)
Jan 04, 2023 0.7100 0.8104 0.7100 0.8104 14,829 +0.10(+14.14%)
Jan 03, 2023 0.6800 0.7300 0.6800 0.7100 9,116 +0.00(+0.00%)
Dec 30, 2022 0.7005 0.7320 0.6900 0.7100 62,054 -0.03(-3.40%)
Dec 29, 2022 0.7640 0.7640 0.7050 0.7350 41,308 -0.04(-5.47%)
Dec 28, 2022 0.8520 0.8520 0.7250 0.7775 30,792 -0.10(-11.24%)
Dec 27, 2022 0.9500 0.9500 0.7650 0.8760 23,879 -0.07(-7.79%)
Dec 23, 2022 0.7790 0.9550 0.7790 0.9500 52,189 -0.01(-0.52%)
Dec 22, 2022 1.018 1.030 0.8075 0.9550 60,881 -0.05(-4.98%)
Dec 21, 2022 1.000 1.040 1.000 1.005 6,413 -0.01(-0.99%)
Dec 20, 2022 0.9630 1.082 0.9630 1.015 46,633 -0.09(-7.73%)
Dec 19, 2022 1.080 1.150 1.070 1.100 14,799 -0.01(-1.26%)
Dec 16, 2022 1.110 1.230 1.070 1.114 5,891 -0.00(-0.09%)
Dec 15, 2022 1.070 1.180 1.070 1.115 8,020 -0.01(-0.45%)
Dec 14, 2022 1.250 1.250 1.050 1.120 19,218 -0.03(-2.61%)
Dec 13, 2022 1.220 1.220 1.050 1.150 10,643 -0.03(-2.54%)
Dec 12, 2022 1.215 1.215 1.180 1.180 4,496 -0.07(-5.60%)
Dec 09, 2022 1.310 1.310 1.250 1.250 32,893 -0.09(-7.06%)
Dec 08, 2022 1.400 1.400 1.210 1.345 11,927 -0.05(-3.93%)
Dec 07, 2022 1.504 1.540 1.400 1.400 41,901 -0.11(-7.28%)
Dec 06, 2022 1.700 1.700 1.500 1.510 46,461 -0.09(-5.63%)
Dec 05, 2022 1.410 1.750 1.410 1.600 18,565 -0.02(-1.23%)
Dec 02, 2022 1.500 1.626 1.430 1.620 18,179 +0.02(+1.25%)
Dec 01, 2022 1.500 1.600 1.430 1.600 6,797 +0.06(+3.90%)
Nov 30, 2022 1.500 1.542 1.480 1.540 2,850 +0.08(+5.48%)
Nov 29, 2022 1.414 1.460 1.400 1.460 1,557 -0.09(-5.81%)
Nov 28, 2022 1.500 1.570 1.500 1.550 4,738 +0.09(+6.16%)
Nov 25, 2022 1.400 1.460 1.400 1.460 1,102 +0.03(+2.10%)
Nov 23, 2022 1.400 1.540 1.400 1.430 15,526 -0.14(-8.63%)
Nov 22, 2022 1.345 1.702 1.345 1.565 58,367 +0.11(+7.56%)
Nov 21, 2022 1.410 1.550 1.399 1.455 6,880 +0.02(+1.39%)
Nov 18, 2022 1.410 1.460 1.410 1.435 12,450 -0.01(-1.03%)
Nov 17, 2022 1.360 1.540 1.350 1.450 12,425 +0.00(+0.00%)
Nov 16, 2022 1.400 1.450 1.400 1.450 3,650 -0.06(-4.29%)
Nov 15, 2022 1.530 1.560 1.470 1.515 22,194 +0.02(+1.27%)
Nov 14, 2022 1.500 1.570 1.470 1.496 58,735 +0.02(+1.60%)
Nov 11, 2022 1.500 1.500 1.420 1.472 7,936 +0.13(+9.89%)
Nov 10, 2022 1.300 1.400 1.300 1.340 12,612 +0.04(+2.92%)
Nov 09, 2022 1.370 1.494 1.110 1.302 39,445 -0.08(-5.55%)
Nov 08, 2022 1.395 1.395 1.350 1.379 8,479 +0.11(+8.54%)
Nov 07, 2022 1.390 1.470 1.270 1.270 6,016 -0.08(-5.93%)
Nov 04, 2022 1.300 1.472 1.300 1.350 2,816 -0.05(-3.57%)
Nov 03, 2022 1.500 1.500 1.400 1.400 9,692 -0.05(-3.45%)
Nov 02, 2022 1.450 1.450 1.450 1.450 672 +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.