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 (%)
Dec 31, 2021 1.100 1.170 1.100 1.170 98,938 -0.03(-2.50%)
Dec 30, 2021 1.210 1.318 1.150 1.200 69,711 +0.03(+2.56%)
Dec 29, 2021 1.260 1.290 1.150 1.170 124,973 -0.10(-7.66%)
Dec 28, 2021 1.250 1.340 1.250 1.267 31,943 -0.08(-6.15%)
Dec 27, 2021 1.390 1.510 1.280 1.350 92,092 +0.08(+6.42%)
Dec 23, 2021 1.280 1.380 1.258 1.268 83,677 -0.01(-0.90%)
Dec 22, 2021 1.130 1.280 1.050 1.280 86,802 +0.11(+9.64%)
Dec 21, 2021 1.121 1.200 1.091 1.167 107,475 +0.03(+2.77%)
Dec 20, 2021 1.110 1.143 1.080 1.136 80,187 +0.01(+1.07%)
Dec 17, 2021 1.010 1.180 1.010 1.124 89,141 +0.05(+5.05%)
Dec 16, 2021 1.000 1.200 0.9920 1.070 175,274 +0.08(+8.08%)
Dec 15, 2021 1.180 1.230 0.9900 0.9900 376,825 -0.24(-19.51%)
Dec 14, 2021 1.300 1.330 1.210 1.230 148,646 -0.12(-8.89%)
Dec 13, 2021 1.250 1.380 1.250 1.350 63,583 -0.03(-2.17%)
Dec 10, 2021 1.372 1.450 1.350 1.380 23,522 -0.03(-2.13%)
Dec 09, 2021 1.410 1.410 1.390 1.410 30,263 +0.01(+0.61%)
Dec 08, 2021 1.320 1.500 1.320 1.401 48,151 +0.01(+0.61%)
Dec 07, 2021 1.380 1.500 1.350 1.393 91,898 -0.06(-4.43%)
Dec 06, 2021 1.500 1.520 1.450 1.458 81,113 -0.07(-4.43%)
Dec 03, 2021 1.440 1.610 1.440 1.525 20,292 -0.03(-1.61%)
Dec 02, 2021 1.440 1.600 1.440 1.550 57,517 +0.05(+3.33%)
Dec 01, 2021 1.540 1.555 1.500 1.500 41,272 -0.03(-2.06%)
Nov 30, 2021 1.570 1.580 1.510 1.532 50,005 +0.01(+0.76%)
Nov 29, 2021 1.564 1.609 1.510 1.520 40,348 -0.04(-2.56%)
Nov 26, 2021 1.520 1.620 1.520 1.560 9,772 -0.08(-4.79%)
Nov 24, 2021 1.685 1.685 1.600 1.639 42,711 -0.01(-0.40%)
Nov 23, 2021 1.590 1.700 1.590 1.645 26,603 +0.01(+0.30%)
Nov 22, 2021 1.700 1.740 1.640 1.640 33,740 -0.05(-2.96%)
Nov 19, 2021 1.830 1.830 1.652 1.690 23,900 +0.01(+0.72%)
Nov 18, 2021 1.690 1.692 1.660 1.678 39,709 -0.10(-5.52%)
Nov 17, 2021 1.840 1.880 1.750 1.776 146,451 -0.09(-5.03%)
Nov 16, 2021 1.925 1.970 1.748 1.870 40,868 -0.10(-5.15%)
Nov 15, 2021 2.009 2.050 1.950 1.972 66,294 +0.00(+0.08%)
Nov 12, 2021 1.720 1.970 1.700 1.970 125,290 +0.24(+13.87%)
Nov 11, 2021 1.612 1.750 1.612 1.730 80,766 +0.10(+6.13%)
Nov 10, 2021 1.720 1.630 38,726 -0.09(-5.23%)
Nov 09, 2021 1.520 1.720 1.520 1.720 38,933 +0.02(+1.18%)
Nov 08, 2021 1.520 1.808 1.520 1.700 172,222 +0.00(+0.00%)
Nov 05, 2021 1.560 1.730 1.560 1.700 224,181 -0.03(-1.73%)
Nov 04, 2021 1.800 1.800 1.679 1.730 58,895 -0.07(-3.89%)
Nov 03, 2021 1.850 1.860 1.800 1.800 68,979 -0.06(-3.23%)
Nov 02, 2021 1.880 1.970 1.810 1.860 24,987 -0.05(-2.82%)
Nov 01, 2021 1.800 1.968 1.947 1.914 16,302 -0.03(-1.69%)
Oct 29, 2021 2.000 2.000 1.900 1.947 24,034 -0.03(-1.59%)
Oct 28, 2021 1.960 2.000 1.950 1.978 27,320 -0.01(-0.58%)
Oct 27, 2021 1.970 2.006 1.975 1.990 27,537 -0.01(-0.50%)
Oct 26, 2021 1.940 2.006 2.000 10,680 +0.00(+0.00%)
Oct 25, 2021 1.942 2.006 1.920 2.000 23,386 +0.00(+0.00%)
Oct 22, 2021 2.000 2.010 1.950 2.000 24,221 +0.00(+0.08%)
Oct 21, 2021 1.920 2.010 1.920 1.998 16,704 -0.00(-0.08%)
Oct 20, 2021 1.900 2.030 1.898 2.000 18,867 +0.03(+1.52%)
Oct 19, 2021 1.930 2.000 1.808 1.970 19,777 +0.01(+0.51%)
Oct 18, 2021 1.790 1.970 1.790 1.960 13,573 -0.00(-0.13%)
Oct 15, 2021 1.790 1.984 1.790 1.962 47,882 -0.04(-1.88%)
Oct 14, 2021 2.000 2.010 1.992 2.000 9,920 +0.07(+3.63%)
Oct 13, 2021 1.930 1.984 1.930 1.930 13,105 -0.04(-1.78%)
Oct 12, 2021 1.840 1.986 1.840 1.965 22,414 +0.03(+1.29%)
Oct 11, 2021 1.940 2.010 1.940 1.940 16,610 -0.05(-2.61%)
Oct 08, 2021 2.079 2.079 1.990 1.992 42,437 +0.01(+0.71%)
Oct 07, 2021 1.940 2.005 1.940 1.978 35,772 +0.00(+0.10%)
Oct 06, 2021 1.948 1.980 1.934 1.976 13,611 -0.01(-0.45%)
Oct 05, 2021 1.990 2.000 1.940 1.985 7,258 +0.01(+0.63%)
Oct 04, 2021 1.964 2.010 1.940 1.972 38,587 +0.02(+1.15%)
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.