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

Acreage Holdings (OP: ACRDF )

0.4400 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 7, 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 (%)
Oct 31, 2022 1.300 1.659 1.300 1.630 36,419 +0.32(+24.43%)
Oct 28, 2022 1.300 1.310 1.250 1.310 8,287 +0.10(+8.26%)
Oct 27, 2022 1.245 1.340 1.210 1.210 3,437 -0.13(-9.70%)
Oct 26, 2022 1.300 1.350 1.190 1.340 41,070 +0.07(+5.10%)
Oct 25, 2022 1.250 1.320 1.220 1.275 39,378 -0.16(-11.15%)
Oct 24, 2022 1.380 1.435 1.380 1.435 18,111 +0.06(+3.99%)
Oct 21, 2022 1.380 1.490 1.380 1.380 2,272 -0.09(-6.12%)
Oct 20, 2022 1.290 1.490 1.270 1.470 30,700 +0.16(+12.21%)
Oct 19, 2022 1.350 1.350 1.270 1.310 11,691 -0.00(-0.19%)
Oct 18, 2022 1.322 1.336 1.260 1.312 10,530 +0.05(+4.17%)
Oct 17, 2022 1.333 1.350 1.180 1.260 29,185 -0.14(-10.00%)
Oct 13, 2022 1.400 180 +0.11(+8.53%)
Oct 12, 2022 1.320 1.341 1.290 1.290 28,295 -0.04(-3.01%)
Oct 11, 2022 1.365 1.490 1.320 1.330 5,268 -0.03(-2.21%)
Oct 10, 2022 1.410 1.410 1.250 1.360 112,712 -0.05(-3.89%)
Oct 07, 2022 1.260 1.590 1.260 1.415 151,903 +0.18(+14.11%)
Oct 06, 2022 1.008 1.250 1.008 1.240 77,880 +0.19(+18.10%)
Oct 05, 2022 1.058 1.065 1.030 1.050 4,517 -0.01(-0.85%)
Oct 04, 2022 1.010 1.062 1.010 1.059 12,655 +0.05(+5.37%)
Oct 03, 2022 0.9600 1.010 0.9600 1.005 6,890 +0.05(+5.79%)
Sep 30, 2022 0.9500 0.9500 0.9500 0.9500 399 -0.02(-2.53%)
Sep 29, 2022 0.9747 0.9747 0.9551 0.9747 4,248 -0.03(-2.53%)
Sep 28, 2022 0.9700 1.000 0.9500 1.000 10,431 +0.04(+4.17%)
Sep 27, 2022 1.000 1.020 0.9500 0.9600 30,946 -0.01(-1.03%)
Sep 26, 2022 0.9600 0.9900 0.9500 0.9700 26,170 +0.01(+0.62%)
Sep 23, 2022 1.000 1.000 0.9600 0.9640 7,242 +0.00(+0.42%)
Sep 22, 2022 0.8550 0.9850 0.8550 0.9600 21,358 -0.04(-4.00%)
Sep 21, 2022 0.8550 1.060 0.8550 1.000 44,393 +0.04(+4.17%)
Sep 20, 2022 1.050 1.050 0.9600 0.9600 35,789 -0.04(-4.00%)
Sep 19, 2022 0.9500 1.070 0.8337 1.000 5,817 -0.01(-1.48%)
Sep 16, 2022 1.020 1.020 0.9180 1.015 4,515 -0.01(-0.83%)
Sep 15, 2022 1.005 1.032 0.9600 1.024 3,974 +0.03(+3.38%)
Sep 14, 2022 1.020 1.030 0.9900 0.9900 16,211 -0.03(-2.94%)
Sep 13, 2022 1.050 1.050 1.000 1.020 40,699 -0.03(-2.86%)
Sep 12, 2022 1.050 1.050 1.028 1.050 14,260 -0.03(-2.78%)
Sep 09, 2022 1.100 1.100 1.040 1.080 12,156 +0.03(+2.86%)
Sep 08, 2022 1.010 1.070 1.010 1.050 16,547 -0.02(-1.87%)
Sep 07, 2022 0.9000 1.070 0.9000 1.070 2,564 +0.05(+4.90%)
Sep 06, 2022 1.044 1.050 1.020 1.020 1,566 -0.04(-3.77%)
Sep 02, 2022 1.040 1.060 1.000 1.060 8,651 +0.05(+4.95%)
Sep 01, 2022 1.040 1.040 1.010 1.010 36,544 -0.03(-2.88%)
Aug 31, 2022 1.040 1.040 1.040 1.040 21,159 +0.00(+0.00%)
Aug 30, 2022 1.050 1.050 1.040 1.040 16,263 -0.04(-3.70%)
Aug 29, 2022 1.010 1.080 1.010 1.080 24,556 +0.06(+5.88%)
Aug 26, 2022 1.040 1.052 1.000 1.020 58,034 +0.00(+0.00%)
Aug 25, 2022 1.030 1.030 1.010 1.020 10,934 -0.00(-0.49%)
Aug 24, 2022 1.040 1.070 1.010 1.025 4,572 -0.02(-1.44%)
Aug 23, 2022 1.018 1.050 1.018 1.040 12,787 +0.04(+4.00%)
Aug 22, 2022 1.010 1.040 0.9500 1.000 18,370 -0.00(-0.50%)
Aug 19, 2022 1.070 1.080 0.9900 1.005 14,117 -0.04(-3.37%)
Aug 18, 2022 1.050 1.100 0.9500 1.040 112,537 -0.03(-3.26%)
Aug 17, 2022 1.000 1.100 1.000 1.075 5,624 +0.03(+3.37%)
Aug 16, 2022 1.010 1.080 1.010 1.040 4,515 -0.03(-3.17%)
Aug 15, 2022 1.100 1.100 1.010 1.074 21,565 -0.03(-2.36%)
Aug 12, 2022 1.010 1.100 1.000 1.100 12,561 +0.00(+0.00%)
Aug 11, 2022 1.090 1.100 1.060 1.100 18,081 +0.01(+0.92%)
Aug 10, 2022 1.040 1.090 1.035 1.090 13,785 +0.04(+3.81%)
Aug 09, 2022 0.9791 1.080 0.9791 1.050 7,945 -0.03(-2.78%)
Aug 08, 2022 1.050 1.080 1.020 1.080 11,125 +0.07(+6.93%)
Aug 05, 2022 0.9180 1.020 0.9180 1.010 4,215 -0.04(-3.81%)
Aug 04, 2022 1.090 1.090 1.020 1.050 14,162 -0.02(-1.87%)
Aug 03, 2022 1.085 1.085 1.030 1.070 7,578 +0.00(+0.00%)
Aug 02, 2022 0.9090 1.080 0.9090 1.070 11,946 -0.07(-6.14%)
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.