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

Acreage Holdings (OP: ACRDF )

0.3671 +0.0071 (+1.97%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 18, 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 (%)
May 31, 2023 0.3450 0.3857 0.3450 0.3857 6,934 +0.04(+13.11%)
May 30, 2023 0.3510 0.4205 0.3410 0.3410 6,733 -0.04(-11.20%)
May 26, 2023 0.3500 0.3840 0.3500 0.3840 480 -0.03(-6.34%)
May 25, 2023 0.3270 0.4400 0.3270 0.4100 14,498 +0.04(+10.13%)
May 24, 2023 0.4060 0.4350 0.3723 0.3723 11,874 -0.05(-11.36%)
May 23, 2023 0.4796 0.5001 0.4200 0.4200 13,150 -0.10(-19.23%)
May 22, 2023 0.4501 0.5200 0.4501 0.5200 5,857 +0.03(+6.27%)
May 19, 2023 0.4675 0.4893 0.4675 0.4893 18,880 +0.00(+0.00%)
May 18, 2023 0.4893 0.5110 0.4675 0.4893 1,451 -0.03(-5.83%)
May 17, 2023 0.5500 0.5500 0.5100 0.5196 7,752 -0.04(-7.21%)
May 16, 2023 0.5500 0.5600 0.5500 0.5600 1,540 +0.01(+1.82%)
May 15, 2023 0.5600 0.5600 0.5500 0.5500 11,242 -0.01(-1.79%)
May 12, 2023 0.5600 0.5600 0.5600 0.5600 209 +0.02(+3.70%)
May 11, 2023 0.5300 0.5400 0.5200 0.5400 86,004 +0.01(+0.93%)
May 10, 2023 0.5650 0.5650 0.5350 0.5350 1,008 -0.03(-6.14%)
May 09, 2023 0.6000 0.6000 0.5700 0.5700 1,095 +0.03(+5.56%)
May 08, 2023 0.5200 0.5900 0.5200 0.5400 1,060 +0.00(+0.47%)
May 05, 2023 0.5200 0.5375 0.5200 0.5375 2,789 +0.00(+0.71%)
May 04, 2023 0.5495 0.5600 0.5326 0.5337 10,700 -0.01(-2.07%)
May 03, 2023 0.5607 0.5607 0.5450 0.5450 1,825 -0.01(-1.73%)
May 02, 2023 0.5650 0.5650 0.5500 0.5546 11,208 -0.04(-6.00%)
May 01, 2023 0.6095 0.6095 0.5700 0.5900 9,685 -0.06(-8.53%)
Apr 28, 2023 0.6700 0.6700 0.6450 0.6450 20,970 -0.04(-5.15%)
Apr 27, 2023 0.6120 0.6800 0.6120 0.6800 5,595 +0.00(+0.00%)
Apr 26, 2023 0.6380 0.6800 0.6380 0.6800 2,445 +0.02(+2.63%)
Apr 25, 2023 0.6500 0.6800 0.6451 0.6626 5,281 -0.01(-1.84%)
Apr 24, 2023 0.6760 0.6800 0.6750 0.6750 2,619 -0.01(-0.74%)
Apr 21, 2023 0.6865 0.6900 0.6776 0.6800 6,581 -0.01(-1.45%)
Apr 20, 2023 0.6900 0.6900 0.6900 0.6900 259 +0.00(+0.00%)
Apr 19, 2023 0.7000 0.7000 0.6900 0.6900 16,054 -0.01(-1.43%)
Apr 18, 2023 0.7000 0.7000 0.7000 0.7000 179 +0.00(+0.00%)
Apr 17, 2023 0.7099 0.7099 0.7000 0.7000 1,633 +0.02(+2.70%)
Apr 14, 2023 0.7050 0.7050 0.6751 0.6816 25,333 -0.02(-3.32%)
Apr 13, 2023 0.6985 0.7050 0.6930 0.7050 1,372 +0.01(+0.71%)
Apr 12, 2023 0.6900 0.7000 0.6900 0.7000 390 +0.00(+0.00%)
Apr 11, 2023 0.7600 0.7600 0.6900 0.7000 6,407 -0.10(-12.39%)
Apr 10, 2023 0.7600 0.8600 0.7100 0.7990 1,927 +0.03(+3.77%)
Apr 06, 2023 0.7100 0.7700 0.7100 0.7700 3,343 +0.06(+8.45%)
Apr 05, 2023 0.7100 0.7100 0.7100 0.7100 514 +0.00(+0.00%)
Apr 04, 2023 0.7150 0.7460 0.7100 0.7100 5,211 -0.03(-4.05%)
Apr 03, 2023 0.7000 0.7600 0.7000 0.7400 6,301 +0.01(+0.95%)
Mar 31, 2023 0.7350 0.7350 0.7000 0.7330 1,853 +0.03(+4.71%)
Mar 30, 2023 0.6950 0.7600 0.6950 0.7000 1,875 -0.03(-4.11%)
Mar 29, 2023 0.7300 0.7300 0.7300 0.7300 631 +0.01(+1.39%)
Mar 28, 2023 0.7400 0.7900 0.6900 0.7200 922 +0.00(+0.00%)
Mar 27, 2023 0.7450 0.7700 0.7200 0.7200 3,171 +0.05(+6.98%)
Mar 24, 2023 0.8199 0.8199 0.6730 0.6730 1,282 -0.12(-15.66%)
Mar 23, 2023 0.7740 0.7980 0.7740 0.7980 1,138 +0.06(+8.42%)
Mar 22, 2023 0.8150 0.8150 0.7360 0.7360 15,662 -0.07(-8.57%)
Mar 21, 2023 0.7600 0.8250 0.7600 0.8050 2,251 +0.02(+1.90%)
Mar 20, 2023 0.8399 0.8399 0.7800 0.7900 5,660 -0.04(-4.82%)
Mar 17, 2023 0.8400 0.8400 0.8300 0.8300 5,331 +0.00(+0.00%)
Mar 16, 2023 0.8250 0.8300 0.8200 0.8300 2,472 +0.02(+3.11%)
Mar 15, 2023 0.8128 0.8150 0.7220 0.8050 3,526 -0.01(-1.83%)
Mar 14, 2023 0.8150 0.8200 0.8000 0.8200 4,351 +0.02(+2.56%)
Mar 13, 2023 0.7560 0.8140 0.7560 0.7995 9,635 +0.02(+2.32%)
Mar 10, 2023 0.7800 0.8000 0.7800 0.7814 1,951 +0.02(+2.82%)
Mar 09, 2023 0.8200 0.8900 0.7600 0.7600 14,463 -0.06(-7.03%)
Mar 08, 2023 0.8345 0.8450 0.7801 0.8175 31,441 -0.07(-7.63%)
Mar 07, 2023 0.8500 0.8850 0.8500 0.8850 682 -0.02(-1.67%)
Mar 06, 2023 0.9000 0.9000 0.8520 0.9000 2,722 +0.00(+0.00%)
Mar 03, 2023 0.8700 0.9000 0.8700 0.9000 3,667 +0.00(+0.00%)
Mar 02, 2023 0.8900 0.9000 0.8400 0.9000 8,462 +0.04(+4.05%)
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.