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

Acreage Holdings (OP: ACRDF )

0.5000 +0.0100 (+2.04%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 13, 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 (%)
May 13, 2024 0.4600 0.5000 0.4400 0.5000 26,879 +0.01(+2.04%)
May 10, 2024 0.4510 0.4900 0.4510 0.4900 697 +0.03(+6.01%)
May 09, 2024 0.4400 0.5980 0.4400 0.4622 10,941 -0.04(-7.56%)
May 08, 2024 0.4400 0.5000 0.4400 0.5000 4,017 +0.06(+13.64%)
May 07, 2024 0.5200 0.5200 0.4250 0.4400 1,574 -0.06(-12.00%)
May 06, 2024 0.5000 0.5000 0.4290 0.5000 915 +0.04(+8.70%)
May 03, 2024 0.5700 0.5700 0.4550 0.4600 5,157 +0.09(+22.99%)
May 02, 2024 0.3740 0.3740 0.3740 0.3740 2,143 +0.00(+1.08%)
May 01, 2024 0.5500 0.5552 0.3700 0.3700 22,092 -0.19(-33.93%)
Apr 30, 2024 0.4350 0.5700 0.4350 0.5600 13,996 +0.11(+24.44%)
Apr 29, 2024 0.3900 0.5000 0.3900 0.4500 7,877 +0.01(+1.81%)
Apr 26, 2024 0.3700 0.4420 0.3700 0.4420 67,870 +0.06(+16.78%)
Apr 25, 2024 0.3700 0.3825 0.3700 0.3785 10,461 -0.02(-5.38%)
Apr 24, 2024 0.4000 0.4000 0.3820 0.4000 40,917 +0.00(+0.00%)
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 181 +0.00(+0.00%)
Apr 22, 2024 0.4000 0.4500 0.4000 0.4000 8,930 +0.01(+2.56%)
Apr 19, 2024 0.3885 0.4500 0.3885 0.3900 6,325 +0.02(+6.24%)
Apr 18, 2024 0.3100 0.3885 0.3100 0.3671 114,180 +0.01(+1.97%)
Apr 17, 2024 0.3730 0.3730 0.3600 0.3600 29,707 -0.01(-2.44%)
Apr 16, 2024 0.4475 0.4800 0.3690 0.3690 3,814 -0.02(-5.14%)
Apr 15, 2024 0.4300 0.5100 0.3890 0.3890 8,098 -0.10(-20.61%)
Apr 12, 2024 0.4200 0.4900 0.4200 0.4900 9,975 -0.02(-3.92%)
Apr 11, 2024 0.4650 0.5100 0.4200 0.5100 61,187 +0.00(+0.00%)
Apr 10, 2024 0.4681 0.5100 0.4600 0.5100 63,287 +0.09(+21.43%)
Apr 09, 2024 0.4400 0.4700 0.4200 0.4200 12,948 -0.02(-4.55%)
Apr 08, 2024 0.4400 0.4400 0.4400 0.4400 521 +0.02(+4.76%)
Apr 05, 2024 0.5393 0.5560 0.4200 0.4200 38,003 -0.13(-23.84%)
Apr 04, 2024 0.4148 0.6800 0.3200 0.5515 245,454 +0.13(+31.31%)
Apr 03, 2024 0.3640 0.4350 0.3500 0.4200 22,123 +0.07(+20.00%)
Apr 02, 2024 0.3500 0.4000 0.3360 0.3500 7,839 +0.05(+16.67%)
Apr 01, 2024 0.3380 0.3690 0.3000 0.3000 13,272 -0.04(-11.76%)
Mar 28, 2024 0.3800 0.4000 0.3380 0.3400 54,208 -0.03(-7.86%)
Mar 27, 2024 0.2700 0.3950 0.2700 0.3690 38,514 +0.10(+36.67%)
Mar 26, 2024 0.2700 0.3000 0.2088 0.2700 56,645 -0.04(-12.90%)
Mar 25, 2024 0.3000 0.3325 0.3000 0.3100 26,154 +0.00(+0.78%)
Mar 22, 2024 0.2605 0.3651 0.2600 0.3076 18,739 +0.08(+34.91%)
Mar 21, 2024 0.2735 0.2735 0.2240 0.2280 2,868 +0.00(+0.13%)
Mar 20, 2024 0.2053 0.2300 0.2053 0.2277 21,691 +0.01(+5.03%)
Mar 19, 2024 0.2280 0.2280 0.2000 0.2168 10,149 -0.02(-6.95%)
Mar 18, 2024 0.2300 0.2350 0.2140 0.2330 2,482 -0.00(-0.85%)
Mar 15, 2024 0.2050 0.2350 0.2050 0.2350 4,823 +0.02(+9.35%)
Mar 14, 2024 0.2000 0.2175 0.2000 0.2149 6,074 -0.02(-8.55%)
Mar 13, 2024 0.2210 0.2350 0.2100 0.2350 5,956 +0.02(+8.05%)
Mar 12, 2024 0.1955 0.2175 0.1955 0.2175 1,627 -0.03(-13.00%)
Mar 11, 2024 0.2100 0.2951 0.2100 0.2500 182,568 +0.04(+19.05%)
Mar 08, 2024 0.2000 0.2250 0.2000 0.2100 4,427 +0.01(+5.00%)
Mar 07, 2024 0.2000 0.2240 0.2000 0.2000 15,819 -0.02(-9.09%)
Mar 06, 2024 0.2137 0.2200 0.2137 0.2200 3,565 -0.00(-1.35%)
Mar 05, 2024 0.2170 0.2300 0.2170 0.2230 9,228 +0.02(+11.50%)
Mar 04, 2024 0.2050 0.2400 0.2000 0.2000 15,725 +0.01(+5.26%)
Mar 01, 2024 0.1900 0.2005 0.1900 0.1900 10,326 -0.01(-3.80%)
Feb 29, 2024 0.1900 0.2050 0.1900 0.1975 11,247 -0.01(-3.66%)
Feb 28, 2024 0.1964 0.2050 0.1900 0.2050 27,015 +0.01(+7.89%)
Feb 27, 2024 0.1960 0.2050 0.1900 0.1900 28,555 -0.01(-6.86%)
Feb 26, 2024 0.2115 0.2115 0.1950 0.2040 17,493 +0.01(+4.62%)
Feb 23, 2024 0.2050 0.2150 0.1950 0.1950 69,475 -0.01(-7.14%)
Feb 22, 2024 0.2290 0.2290 0.2100 0.2100 7,014 -0.01(-2.33%)
Feb 21, 2024 0.2330 0.2330 0.2100 0.2150 4,890 -0.01(-2.27%)
Feb 20, 2024 0.2200 0.2200 0.2200 0.2200 6,502 -0.03(-12.00%)
Feb 16, 2024 0.2500 0.2500 0.2380 0.2500 4,142 +0.00(+0.00%)
Feb 15, 2024 0.2300 0.2500 0.2300 0.2500 4,389 +0.03(+13.64%)
Feb 14, 2024 0.2050 0.2800 0.2050 0.2200 3,831 -0.01(-2.22%)
Feb 13, 2024 0.1900 0.2280 0.1900 0.2250 11,012 -0.00(-0.44%)
Feb 12, 2024 0.2704 0.2704 0.1900 0.2260 24,027 +0.01(+5.61%)
Feb 09, 2024 0.3129 0.3145 0.2140 0.2140 44,508 +0.00(+0.00%)
Feb 08, 2024 0.2302 0.2829 0.2140 0.2140 2,203 -0.02(-8.55%)
Feb 07, 2024 0.2550 0.2550 0.2340 0.2340 9,562 +0.00(+1.96%)
Feb 06, 2024 0.2300 0.2300 0.2050 0.2295 20,013 +0.01(+6.74%)
Feb 05, 2024 0.2300 0.2300 0.2000 0.2150 5,580 -0.02(-6.52%)
Feb 02, 2024 0.2350 0.2390 0.1900 0.2300 24,716 +0.02(+9.52%)
Feb 01, 2024 0.2100 0.2370 0.2053 0.2100 31,069 -0.03(-12.13%)
Jan 31, 2024 0.2390 0.2390 0.2390 0.2390 958 +0.05(+25.13%)
Jan 30, 2024 0.2195 0.2390 0.1900 0.1910 21,310 -0.04(-17.67%)
Jan 29, 2024 0.2250 0.2350 0.2250 0.2320 88,733 +0.00(+0.43%)
Jan 26, 2024 0.2216 0.2390 0.2216 0.2310 28,880 -0.00(-0.43%)
Jan 25, 2024 0.2361 0.2390 0.2100 0.2320 4,377 +0.01(+5.45%)
Jan 24, 2024 0.2223 0.2314 0.2100 0.2200 3,514 -0.01(-4.01%)
Jan 23, 2024 0.2292 0.2292 0.2292 0.2292 319 +0.02(+9.14%)
Jan 22, 2024 0.2100 0.2100 0.2100 0.2100 21,718 -0.02(-7.57%)
Jan 19, 2024 0.2100 0.2420 0.2050 0.2272 38,524 +0.02(+12.31%)
Jan 18, 2024 0.2242 0.2420 0.2023 0.2023 3,787 -0.02(-9.49%)
Jan 17, 2024 0.2350 0.2350 0.2023 0.2235 10,797 -0.01(-2.83%)
Jan 16, 2024 0.2499 0.2499 0.2100 0.2300 20,272 +0.01(+5.99%)
Jan 12, 2024 0.2500 0.2500 0.1950 0.2170 12,888 -0.01(-4.82%)
Jan 11, 2024 0.2280 0.2280 0.1906 0.2280 7,889 +0.03(+14.00%)
Jan 10, 2024 0.1900 0.2300 0.1900 0.2000 988 +0.00(+0.25%)
Jan 09, 2024 0.2240 0.2325 0.1995 0.1995 17,152 -0.04(-15.11%)
Jan 08, 2024 0.2350 0.2350 0.2350 0.2350 960 -0.04(-13.76%)
Jan 05, 2024 0.2725 0.2725 0.2625 0.2725 2,829 +0.01(+3.81%)
Jan 04, 2024 0.2528 0.2625 0.2350 0.2625 21,542 +0.00(+0.00%)
Jan 03, 2024 0.2350 0.2725 0.2350 0.2625 2,902 +0.02(+7.14%)
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.