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

Acreage Holdings (OP: ACRHF )

0.4800 -0.0080 (-1.64%)
Streaming Delayed Price Updated: 12:49 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 (%)
Apr 17, 2024 0.4850 0.5500 0.3900 0.4880 151,684 -0.01(-2.40%)
Apr 16, 2024 0.5109 0.5121 0.4850 0.5000 13,048 +0.02(+4.17%)
Apr 15, 2024 0.4900 0.5200 0.4451 0.4800 115,674 +0.00(+1.03%)
Apr 12, 2024 0.5100 0.5500 0.4000 0.4751 53,066 +0.01(+1.09%)
Apr 11, 2024 0.6000 0.6975 0.4700 0.4700 419,440 -0.15(-24.32%)
Apr 10, 2024 0.5001 0.6500 0.4600 0.6210 276,453 +0.11(+20.58%)
Apr 09, 2024 0.5000 0.5900 0.4625 0.5150 156,256 +0.03(+5.10%)
Apr 08, 2024 0.4100 0.5000 0.3937 0.4900 161,390 +0.07(+16.67%)
Apr 05, 2024 0.4200 0.4375 0.3938 0.4200 75,986 -0.02(-4.83%)
Apr 04, 2024 0.4100 0.5000 0.3801 0.4413 329,559 +0.03(+7.63%)
Apr 03, 2024 0.3857 0.4100 0.3589 0.4100 99,769 +0.03(+7.08%)
Apr 02, 2024 0.3911 0.3911 0.3410 0.3829 43,030 +0.01(+3.49%)
Apr 01, 2024 0.3200 0.3954 0.3200 0.3700 70,554 -0.02(-6.16%)
Mar 28, 2024 0.4900 0.5000 0.3205 0.3943 253,300 -0.06(-12.38%)
Mar 27, 2024 0.4214 0.4650 0.3600 0.4500 466,730 +0.05(+12.44%)
Mar 26, 2024 0.4000 0.4200 0.3800 0.4002 194,061 +0.03(+8.16%)
Mar 25, 2024 0.3000 0.4400 0.3000 0.3700 385,183 +0.04(+13.85%)
Mar 22, 2024 0.2500 0.3730 0.2057 0.3250 190,399 +0.08(+30.00%)
Mar 21, 2024 0.2470 0.2700 0.2200 0.2500 180,012 +0.04(+19.05%)
Mar 20, 2024 0.2260 0.2917 0.1750 0.2100 95,929 +0.03(+16.67%)
Mar 19, 2024 0.2100 0.2200 0.1800 0.1800 58,515 -0.01(-5.26%)
Mar 18, 2024 0.1993 0.2051 0.1800 0.1900 62,268 +0.01(+5.26%)
Mar 15, 2024 0.1988 0.1993 0.1605 0.1805 42,476 +0.02(+11.08%)
Mar 14, 2024 0.1770 0.1993 0.1625 0.1625 6,807 -0.03(-13.88%)
Mar 13, 2024 0.1900 0.1900 0.1605 0.1887 17,631 +0.01(+4.83%)
Mar 12, 2024 0.2000 0.2000 0.1640 0.1800 17,625 -0.01(-4.00%)
Mar 11, 2024 0.1828 0.2162 0.1620 0.1875 10,014 -0.01(-4.04%)
Mar 08, 2024 0.1760 0.1954 0.1605 0.1954 14,799 +0.00(+0.72%)
Mar 07, 2024 0.1600 0.2012 0.1600 0.1940 74,815 +0.00(+1.20%)
Mar 06, 2024 0.1894 0.1929 0.1765 0.1917 17,341 +0.00(+2.13%)
Mar 05, 2024 0.1912 0.1929 0.1825 0.1877 71,450 -0.00(-1.83%)
Mar 04, 2024 0.1900 0.1929 0.1875 0.1912 32,383 -0.00(-1.90%)
Mar 01, 2024 0.1920 0.1953 0.1800 0.1949 18,911 +0.01(+5.35%)
Feb 29, 2024 0.1800 0.2000 0.1800 0.1850 20,249 -0.00(-1.86%)
Feb 28, 2024 0.1800 0.1920 0.1550 0.1885 40,986 +0.01(+6.20%)
Feb 27, 2024 0.1800 0.2000 0.1550 0.1775 76,912 -0.00(-1.39%)
Feb 26, 2024 0.2028 0.2028 0.1800 0.1800 4,750 +0.00(+0.00%)
Feb 23, 2024 0.1832 0.2000 0.1711 0.1800 29,413 -0.02(-10.00%)
Feb 22, 2024 0.1750 0.2000 0.1664 0.2000 37,502 +0.01(+7.24%)
Feb 21, 2024 0.1750 0.1950 0.1750 0.1865 14,816 +0.01(+6.57%)
Feb 20, 2024 0.1707 0.1750 0.1590 0.1750 91,280 +0.00(+2.52%)
Feb 16, 2024 0.1550 0.1800 0.1550 0.1707 45,773 -0.00(-2.18%)
Feb 15, 2024 0.1780 0.1800 0.1550 0.1745 24,433 -0.00(-1.97%)
Feb 14, 2024 0.1780 0.1940 0.1725 0.1780 119,121 +0.00(+0.28%)
Feb 13, 2024 0.1560 0.1850 0.1500 0.1775 112,937 +0.03(+18.33%)
Feb 12, 2024 0.2100 0.2300 0.1500 0.1500 273,281 -0.03(-17.26%)
Feb 09, 2024 0.1532 0.2410 0.1420 0.1813 210,240 +0.03(+16.22%)
Feb 08, 2024 0.1570 0.1700 0.1420 0.1560 40,047 -0.00(-2.50%)
Feb 07, 2024 0.1920 0.1920 0.1550 0.1600 48,703 -0.00(-1.54%)
Feb 06, 2024 0.1530 0.1700 0.1363 0.1625 35,788 +0.01(+6.21%)
Feb 05, 2024 0.1650 0.1700 0.1475 0.1530 28,317 -0.03(-15.00%)
Feb 02, 2024 0.1500 0.1800 0.1500 0.1800 22,674 +0.01(+8.43%)
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.