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 (%)
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%)
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.