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

Acreage Holdings (OP: ACRHF )

0.3424 -0.0872 (-20.30%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Jan 31, 2024 0.1437 0.1550 0.1437 0.1531 97,307 +0.01(+3.80%)
Jan 30, 2024 0.1951 0.1951 0.1365 0.1475 140,619 -0.01(-8.10%)
Jan 29, 2024 0.1536 0.1650 0.1470 0.1605 90,235 +0.01(+4.90%)
Jan 26, 2024 0.1570 0.1650 0.1510 0.1530 33,158 -0.00(-1.29%)
Jan 25, 2024 0.1558 0.1750 0.1460 0.1550 22,825 +0.00(+2.92%)
Jan 24, 2024 0.1460 0.1776 0.1460 0.1506 89,168 -0.01(-6.05%)
Jan 23, 2024 0.1530 0.1650 0.1465 0.1603 58,098 +0.01(+4.77%)
Jan 22, 2024 0.1580 0.1650 0.1460 0.1530 24,236 -0.01(-3.23%)
Jan 19, 2024 0.1578 0.1581 0.1402 0.1581 20,842 +0.02(+11.97%)
Jan 18, 2024 0.1696 0.1696 0.1402 0.1412 121,381 -0.01(-4.34%)
Jan 17, 2024 0.1600 0.1645 0.1412 0.1476 140,329 +0.00(+0.82%)
Jan 16, 2024 0.1290 0.1650 0.1265 0.1464 206,397 +0.01(+10.49%)
Jan 12, 2024 0.1480 0.1480 0.1283 0.1325 137,441 -0.00(-3.36%)
Jan 11, 2024 0.1770 0.1770 0.1366 0.1371 76,187 -0.01(-8.66%)
Jan 10, 2024 0.1452 0.1947 0.1452 0.1501 15,793 +0.00(+1.49%)
Jan 09, 2024 0.1501 0.1600 0.1400 0.1479 72,244 -0.01(-7.27%)
Jan 08, 2024 0.1699 0.1699 0.1401 0.1595 57,892 -0.01(-3.33%)
Jan 05, 2024 0.1599 0.1725 0.1400 0.1650 84,470 +0.02(+13.01%)
Jan 04, 2024 0.1600 0.1709 0.1276 0.1460 101,914 -0.01(-8.75%)
Jan 03, 2024 0.1250 0.1650 0.1250 0.1600 107,989 +0.03(+22.14%)
Jan 02, 2024 0.1201 0.1341 0.1201 0.1310 25,260 +0.01(+4.80%)
Dec 29, 2023 0.1267 0.1404 0.1200 0.1250 210,772 -0.01(-6.99%)
Dec 28, 2023 0.1410 0.1412 0.1300 0.1344 177,968 -0.01(-4.82%)
Dec 27, 2023 0.1400 0.1526 0.1370 0.1412 113,931 -0.01(-5.87%)
Dec 26, 2023 0.1170 0.1555 0.1170 0.1500 110,625 +0.01(+7.22%)
Dec 22, 2023 0.1372 0.1415 0.1300 0.1399 295,863 +0.01(+7.62%)
Dec 21, 2023 0.1200 0.1330 0.1100 0.1300 472,882 +0.01(+4.00%)
Dec 20, 2023 0.1350 0.1433 0.1130 0.1250 405,173 -0.02(-10.71%)
Dec 19, 2023 0.1400 0.1460 0.1300 0.1400 143,222 -0.01(-4.11%)
Dec 18, 2023 0.1292 0.1520 0.1292 0.1460 47,376 -0.00(-2.67%)
Dec 15, 2023 0.1450 0.1500 0.1450 0.1500 148,234 +0.01(+5.56%)
Dec 14, 2023 0.1260 0.1740 0.1260 0.1421 296,931 -0.01(-7.73%)
Dec 13, 2023 0.1890 0.1890 0.1150 0.1540 902,111 -0.02(-9.41%)
Dec 12, 2023 0.1634 0.1800 0.1634 0.1700 135,927 -0.01(-5.29%)
Dec 11, 2023 0.2032 0.2032 0.1740 0.1795 85,576 -0.01(-3.08%)
Dec 08, 2023 0.1525 0.1960 0.1500 0.1852 214,199 +0.03(+19.25%)
Dec 07, 2023 0.1523 0.1553 0.1475 0.1553 133,590 +0.00(+1.70%)
Dec 06, 2023 0.1475 0.1582 0.1466 0.1527 151,842 +0.01(+3.53%)
Dec 05, 2023 0.1521 0.1690 0.1438 0.1475 360,079 -0.01(-9.12%)
Dec 04, 2023 0.1516 0.1650 0.1440 0.1623 216,968 +0.01(+5.05%)
Dec 01, 2023 0.1500 0.1545 0.1426 0.1545 131,392 +0.01(+5.82%)
Nov 30, 2023 0.1550 0.1550 0.1460 0.1460 72,758 -0.01(-7.07%)
Nov 29, 2023 0.1440 0.1600 0.1440 0.1571 124,599 +0.01(+9.10%)
Nov 28, 2023 0.1500 0.1569 0.1400 0.1440 123,975 -0.01(-7.10%)
Nov 27, 2023 0.1500 0.1649 0.1500 0.1550 121,318 -0.01(-3.19%)
Nov 24, 2023 0.1500 0.1700 0.1500 0.1601 5,520 +0.01(+3.29%)
Nov 22, 2023 0.1613 0.1728 0.1550 0.1550 64,149 -0.01(-8.72%)
Nov 21, 2023 0.1560 0.1728 0.1560 0.1698 44,686 -0.01(-2.97%)
Nov 20, 2023 0.1825 0.1892 0.1675 0.1750 173,996 +0.01(+6.06%)
Nov 17, 2023 0.1705 0.1760 0.1573 0.1650 177,516 -0.01(-5.93%)
Nov 16, 2023 0.1750 0.1815 0.1700 0.1754 10,993 -0.00(-2.56%)
Nov 15, 2023 0.2047 0.2047 0.1750 0.1800 91,865 -0.01(-5.26%)
Nov 14, 2023 0.2006 0.2080 0.1850 0.1900 10,047 -0.01(-3.85%)
Nov 13, 2023 0.1850 0.2235 0.1800 0.1976 47,757 +0.00(+1.33%)
Nov 10, 2023 0.2243 0.2397 0.1890 0.1950 58,995 -0.02(-11.36%)
Nov 09, 2023 0.2295 0.2400 0.2100 0.2200 18,922 -0.01(-6.38%)
Nov 08, 2023 0.2400 0.2750 0.2300 0.2350 51,214 -0.01(-2.97%)
Nov 07, 2023 0.2661 0.2800 0.2422 0.2422 14,403 -0.01(-5.02%)
Nov 06, 2023 0.2732 0.2821 0.2387 0.2550 25,563 -0.02(-5.56%)
Nov 03, 2023 0.2728 0.2900 0.2410 0.2700 32,537 -0.01(-3.23%)
Nov 02, 2023 0.2651 0.2850 0.2602 0.2790 47,062 -0.01(-2.11%)
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.