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 (%)
Jul 30, 2021 2.111 2.150 2.100 2.105 2,797 -0.06(-3.00%)
Jul 29, 2021 2.200 2.200 2.040 2.170 19,813 +0.01(+0.46%)
Jul 28, 2021 2.148 2.170 2.090 2.160 30,294 +0.07(+3.25%)
Jul 27, 2021 2.130 2.162 2.018 2.092 50,975 -0.01(-0.38%)
Jul 26, 2021 2.100 2.160 2.090 2.100 32,143 -0.06(-2.78%)
Jul 23, 2021 2.070 2.160 2.060 2.160 28,930 +0.00(+0.00%)
Jul 22, 2021 2.070 2.160 2.070 2.160 20,992 +0.01(+0.49%)
Jul 21, 2021 2.163 2.180 2.060 2.150 29,213 +0.06(+2.85%)
Jul 20, 2021 2.120 2.152 2.060 2.090 23,893 +0.03(+1.26%)
Jul 19, 2021 2.100 2.140 2.064 2.064 39,244 -0.04(-1.71%)
Jul 16, 2021 2.028 2.200 2.028 2.100 26,356 +0.00(+0.00%)
Jul 15, 2021 2.140 2.200 2.040 2.100 77,737 -0.03(-1.63%)
Jul 14, 2021 2.128 2.128 2.128 2.135 30,268 -0.00(-0.06%)
Jul 13, 2021 2.190 2.250 2.122 2.136 63,162 -0.01(-0.65%)
Jul 12, 2021 2.100 2.190 2.100 2.150 15,221 -0.01(-0.46%)
Jul 09, 2021 2.160 2.163 2.119 2.160 23,615 +0.01(+0.47%)
Jul 08, 2021 2.160 2.160 2.050 2.150 51,510 -0.01(-0.44%)
Jul 07, 2021 2.180 2.180 2.140 2.160 11,659 -0.02(-0.94%)
Jul 06, 2021 2.150 2.190 2.140 2.180 50,351 +0.03(+1.40%)
Jul 02, 2021 2.160 2.200 2.150 2.150 34,250 -0.04(-1.83%)
Jul 01, 2021 2.090 2.210 2.090 2.190 6,821 +0.06(+2.82%)
Jun 30, 2021 2.150 2.200 2.120 2.130 16,826 -0.05(-2.29%)
Jun 29, 2021 2.150 2.210 2.150 2.180 34,128 +0.03(+1.40%)
Jun 28, 2021 2.215 2.250 2.144 2.150 25,330 -0.09(-4.00%)
Jun 25, 2021 2.000 2.300 2.000 2.240 21,794 -0.02(-0.91%)
Jun 24, 2021 2.250 2.272 2.220 2.260 33,408 +0.07(+3.20%)
Jun 23, 2021 2.160 2.250 2.160 2.190 22,619 -0.02(-0.79%)
Jun 22, 2021 2.240 2.240 2.150 2.208 34,363 +0.02(+0.80%)
Jun 21, 2021 2.250 2.290 2.160 2.190 22,123 -0.01(-0.45%)
Jun 18, 2021 2.300 2.300 2.150 2.200 31,459 -0.03(-1.35%)
Jun 17, 2021 2.190 2.320 2.180 2.230 26,964 -0.02(-0.89%)
Jun 16, 2021 2.220 2.420 2.200 2.250 79,499 +0.01(+0.45%)
Jun 15, 2021 2.310 2.370 2.220 2.240 32,768 -0.15(-6.28%)
Jun 14, 2021 2.170 2.490 2.170 2.390 18,245 -0.05(-2.13%)
Jun 11, 2021 2.475 2.510 2.390 2.442 37,550 -0.05(-1.93%)
Jun 10, 2021 2.485 2.518 2.470 2.490 16,335 +0.02(+0.81%)
Jun 09, 2021 2.558 2.570 2.470 2.470 32,513 -0.12(-4.63%)
Jun 08, 2021 2.530 2.600 2.530 2.590 13,120 +0.03(+1.37%)
Jun 07, 2021 2.500 2.600 2.400 2.555 17,001 +0.01(+0.20%)
Jun 04, 2021 2.500 2.600 2.500 2.550 13,505 -0.02(-0.78%)
Jun 03, 2021 2.550 2.600 2.549 2.570 13,525 -0.01(-0.39%)
Jun 02, 2021 2.400 2.580 2.310 2.580 51,189 +0.01(+0.39%)
Jun 01, 2021 2.650 2.670 2.350 2.570 45,130 -0.07(-2.65%)
May 28, 2021 2.670 2.692 2.580 2.640 15,493 +0.02(+0.76%)
May 27, 2021 2.535 2.680 2.500 2.620 60,133 +0.09(+3.56%)
May 26, 2021 2.470 2.570 2.380 2.530 64,999 +0.06(+2.43%)
May 25, 2021 2.280 2.500 2.250 2.470 60,691 +0.07(+2.92%)
May 24, 2021 2.315 2.425 2.315 2.400 35,961 +0.01(+0.42%)
May 21, 2021 2.350 2.390 2.280 2.390 79,650 +0.00(+0.00%)
May 20, 2021 2.470 2.470 2.244 2.390 18,130 +0.00(+0.00%)
May 19, 2021 2.328 2.410 2.188 2.390 58,943 +0.11(+4.82%)
May 18, 2021 2.270 2.450 2.250 2.280 21,142 +0.00(+0.09%)
May 17, 2021 2.350 2.460 2.260 2.278 32,363 -0.04(-1.85%)
May 14, 2021 2.310 2.440 2.260 2.321 86,339 +0.01(+0.25%)
May 13, 2021 2.390 2.580 2.260 2.315 89,192 -0.14(-5.89%)
May 12, 2021 2.490 2.490 2.400 2.460 25,701 -0.03(-1.20%)
May 11, 2021 2.450 2.550 2.420 2.490 32,581 -0.03(-1.01%)
May 10, 2021 2.550 2.570 2.450 2.515 15,970 -0.05(-1.88%)
May 07, 2021 2.400 2.600 2.400 2.564 66,286 +0.12(+4.85%)
May 06, 2021 2.490 2.607 2.410 2.445 32,117 -0.05(-1.81%)
May 05, 2021 2.530 2.730 2.490 2.490 14,957 -0.05(-2.16%)
May 04, 2021 2.500 2.650 2.470 2.545 23,874 -0.01(-0.51%)
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.