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

Acreage Holdings (OP: ACRDF )

0.4420 +0.0635 (+16.78%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 2.860 2.910 2.710 2.900 148,052 +0.06(+2.11%)
Mar 30, 2021 2.860 2.930 2.800 2.840 56,246 -0.06(-2.07%)
Mar 29, 2021 3.040 3.040 2.890 2.900 87,827 -0.11(-3.59%)
Mar 26, 2021 3.020 3.029 2.932 3.008 19,300 +0.01(+0.20%)
Mar 25, 2021 2.910 3.058 2.900 3.002 66,265 +0.04(+1.42%)
Mar 24, 2021 2.998 3.050 2.939 2.960 44,912 -0.09(-2.95%)
Mar 23, 2021 3.040 3.110 2.970 3.050 57,165 -0.07(-2.24%)
Mar 22, 2021 3.100 3.200 3.088 3.120 90,558 -0.08(-2.50%)
Mar 19, 2021 3.180 3.500 3.110 3.200 22,200 +0.05(+1.59%)
Mar 18, 2021 3.260 3.300 3.150 3.150 31,765 -0.08(-2.63%)
Mar 17, 2021 3.160 3.300 3.110 3.235 25,043 +0.11(+3.69%)
Mar 16, 2021 3.270 3.350 3.110 3.120 48,611 -0.18(-5.45%)
Mar 15, 2021 3.340 3.460 3.120 3.300 67,772 -0.10(-2.94%)
Mar 12, 2021 3.261 3.440 3.250 3.400 59,500 +0.11(+3.34%)
Mar 11, 2021 3.440 3.449 3.260 3.290 25,398 +0.04(+1.23%)
Mar 10, 2021 3.390 3.525 3.250 3.250 121,083 -0.11(-3.27%)
Mar 09, 2021 3.275 3.360 3.230 3.360 39,325 +0.10(+3.13%)
Mar 08, 2021 3.242 3.320 3.142 3.258 44,241 -0.02(-0.67%)
Mar 05, 2021 3.320 3.320 2.800 3.280 137,800 +0.15(+4.93%)
Mar 04, 2021 3.150 3.160 3.030 3.126 155,362 +0.01(+0.19%)
Mar 03, 2021 3.250 3.255 3.100 3.120 29,064 -0.04(-1.33%)
Mar 02, 2021 3.080 3.390 3.070 3.162 49,468 +0.09(+3.00%)
Mar 01, 2021 3.060 3.250 3.000 3.070 60,150 -0.01(-0.45%)
Feb 26, 2021 3.050 3.150 3.000 3.084 70,500 +0.03(+1.11%)
Feb 25, 2021 3.220 3.570 3.050 3.050 132,386 -0.17(-5.28%)
Feb 24, 2021 3.270 3.360 3.099 3.220 66,493 -0.04(-1.26%)
Feb 23, 2021 3.090 3.290 2.700 3.261 424,330 +0.10(+3.20%)
Feb 22, 2021 3.219 3.300 3.090 3.160 116,084 -0.07(-2.32%)
Feb 19, 2021 3.160 3.320 3.160 3.235 72,300 +0.02(+0.78%)
Feb 18, 2021 3.312 3.350 3.160 3.210 61,240 -0.08(-2.43%)
Feb 17, 2021 3.480 3.700 3.280 3.290 76,043 -0.09(-2.66%)
Feb 16, 2021 3.400 3.515 3.350 3.380 75,689 +0.03(+0.90%)
Feb 12, 2021 3.430 3.570 3.230 3.350 306,600 -0.07(-2.05%)
Feb 11, 2021 4.200 4.200 3.366 3.420 480,639 -0.65(-15.97%)
Feb 10, 2021 4.200 4.400 4.010 4.070 343,126 +0.02(+0.49%)
Feb 09, 2021 3.880 4.180 3.880 4.050 290,423 +0.20(+5.19%)
Feb 08, 2021 3.950 3.990 3.800 3.850 156,521 -0.04(-1.03%)
Feb 05, 2021 4.010 4.070 3.768 3.890 128,500 -0.17(-4.25%)
Feb 04, 2021 4.000 4.090 3.880 4.062 106,690 +0.05(+1.31%)
Feb 03, 2021 3.970 4.100 3.929 4.010 240,337 +0.21(+5.53%)
Feb 02, 2021 3.530 3.812 3.400 3.800 170,114 +0.32(+9.20%)
Feb 01, 2021 3.410 3.600 3.340 3.480 55,345 +0.04(+1.16%)
Jan 29, 2021 3.410 3.580 3.354 3.440 82,200 +0.08(+2.53%)
Jan 28, 2021 3.000 3.459 3.000 3.355 72,307 +0.04(+1.36%)
Jan 27, 2021 3.280 3.460 3.199 3.310 242,807 +0.05(+1.53%)
Jan 26, 2021 3.192 3.401 3.160 3.260 157,485 +0.05(+1.56%)
Jan 25, 2021 3.390 3.390 3.051 3.210 142,482 -0.16(-4.75%)
Jan 22, 2021 3.280 3.400 3.185 3.370 63,700 +0.03(+0.78%)
Jan 21, 2021 3.820 3.820 3.110 3.344 261,722 -0.05(-1.59%)
Jan 20, 2021 3.840 3.872 3.350 3.398 205,388 -0.47(-12.20%)
Jan 19, 2021 4.070 4.145 3.680 3.870 101,395 -0.09(-2.39%)
Jan 15, 2021 4.190 4.440 3.880 3.965 231,400 -0.19(-4.50%)
Jan 14, 2021 3.840 4.300 3.700 4.152 388,117 +0.45(+12.20%)
Jan 13, 2021 3.220 3.740 3.220 3.700 255,418 +0.41(+12.46%)
Jan 12, 2021 3.280 3.340 3.150 3.290 144,034 +0.03(+0.92%)
Jan 11, 2021 2.870 3.280 2.870 3.260 397,282 +0.26(+8.59%)
Jan 08, 2021 3.120 3.140 2.750 3.002 247,900 -0.05(-1.57%)
Jan 07, 2021 2.970 3.150 2.910 3.050 192,122 +0.20(+7.02%)
Jan 06, 2021 2.650 2.960 2.570 2.850 700,716 +0.55(+23.91%)
Jan 05, 2021 2.215 2.350 2.160 2.300 128,064 +0.07(+3.05%)
Jan 04, 2021 2.160 2.280 2.040 2.232 128,366 +0.14(+6.87%)
Dec 31, 2020 2.088 2.088 2.088 209,080 -0.04(-1.95%)
Dec 30, 2020 2.010 2.230 2.010 2.130 209,080 -0.13(-5.69%)
Dec 29, 2020 2.300 2.340 2.124 2.258 117,313 -0.04(-1.81%)
Dec 28, 2020 2.500 2.500 2.300 2.300 121,646 -0.10(-4.17%)
Dec 24, 2020 2.450 2.500 2.370 2.400 42,700 -0.08(-3.21%)
Dec 23, 2020 2.325 2.490 2.244 2.480 99,403 +0.14(+5.88%)
Dec 22, 2020 2.326 2.400 2.286 2.342 53,979 +0.05(+2.34%)
Dec 21, 2020 2.440 2.465 2.210 2.288 96,139 -0.21(-8.46%)
Dec 18, 2020 2.650 2.730 2.438 2.500 109,300 -0.10(-3.81%)
Dec 17, 2020 2.580 2.675 2.550 2.599 31,310 -0.04(-1.70%)
Dec 16, 2020 2.702 2.710 2.550 2.644 27,734 -0.05(-1.71%)
Dec 15, 2020 2.560 2.700 2.500 2.690 36,752 +0.15(+5.74%)
Dec 14, 2020 2.645 2.680 2.490 2.544 89,141 -0.16(-5.78%)
Dec 11, 2020 2.600 2.740 2.600 2.700 52,800 -0.01(-0.22%)
Dec 10, 2020 2.782 2.782 2.680 2.706 131,066 -0.03(-1.19%)
Dec 09, 2020 2.970 2.970 2.700 2.739 107,841 -0.16(-5.57%)
Dec 08, 2020 2.910 2.980 2.850 2.900 54,648 -0.05(-1.69%)
Dec 07, 2020 3.055 3.150 2.898 2.950 143,799 -0.12(-3.91%)
Dec 04, 2020 3.030 3.150 2.950 3.070 110,700 +0.07(+2.17%)
Dec 03, 2020 3.205 3.205 2.990 3.005 184,390 -0.12(-3.82%)
Dec 02, 2020 3.150 3.260 3.070 3.124 134,658 -0.04(-1.14%)
Dec 01, 2020 3.350 3.350 3.100 3.160 120,239 -0.14(-4.24%)
Nov 30, 2020 3.350 3.350 3.162 3.300 118,537 -0.02(-0.60%)
Nov 27, 2020 3.250 3.352 3.190 3.320 122,500 +0.14(+4.40%)
Nov 25, 2020 3.130 3.220 2.976 3.180 128,500 +0.17(+5.65%)
Nov 24, 2020 3.106 3.205 3.010 3.010 181,666 +0.03(+1.06%)
Nov 23, 2020 3.030 3.140 2.978 2.978 90,214 -0.05(-1.70%)
Nov 20, 2020 3.230 3.240 3.030 3.030 72,800 -0.14(-4.42%)
Nov 19, 2020 3.050 3.250 3.050 3.170 37,415 +0.08(+2.59%)
Nov 18, 2020 3.210 3.259 3.070 3.090 86,534 -0.14(-4.29%)
Nov 17, 2020 3.165 3.286 3.010 3.228 112,705 +0.05(+1.53%)
Nov 16, 2020 3.290 3.450 3.110 3.180 132,438 -0.17(-5.07%)
Nov 13, 2020 3.410 3.600 3.200 3.350 131,100 -0.07(-2.05%)
Nov 12, 2020 3.585 3.632 3.272 3.420 130,762 -0.15(-4.26%)
Nov 11, 2020 4.000 4.000 3.510 3.572 93,362 -0.26(-6.74%)
Nov 10, 2020 4.030 4.100 3.668 3.830 88,164 -0.25(-6.16%)
Nov 09, 2020 4.330 4.800 3.924 4.082 157,143 +0.15(+3.85%)
Nov 06, 2020 3.630 3.930 3.590 3.930 346,500 +0.60(+18.02%)
Nov 05, 2020 3.605 4.006 3.330 3.330 179,930 +0.02(+0.60%)
Nov 04, 2020 2.720 3.570 2.720 3.310 92,688 -0.09(-2.79%)
Nov 03, 2020 3.450 3.462 3.150 3.405 100,876 +0.00(+0.15%)
Nov 02, 2020 3.075 3.400 2.980 3.400 157,718 +0.42(+14.09%)
Oct 30, 2020 3.006 3.090 2.800 2.980 31,600 -0.11(-3.56%)
Oct 29, 2020 2.779 3.120 2.750 3.090 41,917 +0.33(+11.79%)
Oct 28, 2020 2.940 2.946 2.596 2.764 62,393 -0.18(-5.99%)
Oct 27, 2020 2.998 3.150 2.880 2.940 17,575 -0.04(-1.41%)
Oct 26, 2020 3.000 3.110 2.760 2.982 77,962 -0.02(-0.60%)
Oct 23, 2020 3.100 3.100 2.950 3.000 39,200 -0.08(-2.60%)
Oct 22, 2020 2.800 3.151 2.800 3.080 42,698 +0.22(+7.69%)
Oct 21, 2020 2.920 3.100 2.742 2.860 50,805 -0.04(-1.38%)
Oct 20, 2020 2.850 2.921 2.700 2.900 84,437 +0.05(+1.81%)
Oct 19, 2020 2.892 2.930 2.720 2.849 64,065 +0.13(+4.72%)
Oct 16, 2020 2.659 2.810 2.659 2.720 76,300 +0.03(+1.12%)
Oct 15, 2020 2.554 2.806 2.450 2.690 57,875 +0.10(+3.86%)
Oct 14, 2020 2.600 2.650 2.290 2.590 90,702 +0.03(+1.09%)
Oct 13, 2020 2.824 2.824 2.420 2.562 58,812 -0.13(-4.76%)
Oct 12, 2020 3.000 3.000 2.510 2.690 185,009 +0.01(+0.37%)
Oct 09, 2020 2.250 2.680 2.100 2.680 235,000 +0.60(+28.85%)
Oct 08, 2020 1.958 2.250 1.660 2.080 95,736 +0.29(+16.07%)
Oct 07, 2020 1.724 1.818 1.679 1.792 64,219 +0.07(+4.19%)
Oct 06, 2020 1.800 1.806 1.720 1.720 38,367 -0.08(-4.34%)
Oct 05, 2020 1.800 1.900 1.730 1.798 87,519 -0.00(-0.11%)
Oct 02, 2020 1.730 1.920 1.730 1.800 62,700 -0.12(-6.25%)
Oct 01, 2020 1.970 2.106 1.692 1.920 153,132 -0.08(-4.00%)
Sep 30, 2020 2.300 2.300 1.912 2.000 105,213 -0.08(-4.08%)
Sep 29, 2020 1.995 2.260 1.600 2.085 273,813 -0.12(-5.23%)
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.