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 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%)
Jan 02, 2024 0.2350 0.2625 0.2350 0.2450 12,225 -0.01(-2.00%)
Dec 29, 2023 0.2006 0.2625 0.2006 0.2500 32,767 +0.00(+0.00%)
Dec 28, 2023 0.2550 0.2563 0.2350 0.2500 42,529 -0.02(-6.54%)
Dec 27, 2023 0.2356 0.3040 0.2350 0.2675 48,836 +0.03(+13.59%)
Dec 26, 2023 0.1850 0.2360 0.1850 0.2355 53,896 +0.04(+17.75%)
Dec 22, 2023 0.2020 0.2148 0.1800 0.2000 74,451 +0.01(+3.73%)
Dec 21, 2023 0.1700 0.2390 0.1394 0.1928 38,698 +0.02(+13.41%)
Dec 20, 2023 0.1900 0.2274 0.0849 0.1700 173,611 -0.05(-21.51%)
Dec 19, 2023 0.1800 0.2500 0.1800 0.2166 14,663 +0.01(+3.14%)
Dec 18, 2023 0.1900 0.2215 0.1700 0.2100 23,358 -0.01(-4.55%)
Dec 15, 2023 0.1725 0.2300 0.1485 0.2200 74,135 +0.05(+29.41%)
Dec 14, 2023 0.1850 0.2200 0.1700 0.1700 130,861 -0.03(-16.05%)
Dec 13, 2023 0.2783 0.2900 0.1975 0.2025 123,228 -0.08(-28.34%)
Dec 12, 2023 0.2565 0.2826 0.2565 0.2826 2,010 +0.02(+6.08%)
Dec 11, 2023 0.2565 0.2758 0.2565 0.2664 12,451 +0.01(+3.70%)
Dec 08, 2023 0.2540 0.2898 0.2200 0.2569 32,312 -0.01(-4.85%)
Dec 07, 2023 0.2140 0.2794 0.2075 0.2700 28,477 +0.02(+7.02%)
Dec 06, 2023 0.3112 0.3112 0.2100 0.2523 8,627 +0.00(+0.12%)
Dec 05, 2023 0.2347 0.2882 0.1963 0.2520 90,445 +0.06(+29.23%)
Dec 04, 2023 0.1875 0.2350 0.1805 0.1950 20,551 -0.01(-2.50%)
Dec 01, 2023 0.1900 0.2150 0.1900 0.2000 46,774 -0.01(-6.85%)
Nov 30, 2023 0.2098 0.2147 0.1800 0.2147 13,033 -0.01(-4.58%)
Nov 29, 2023 0.2138 0.2260 0.2138 0.2250 26,234 +0.01(+4.80%)
Nov 28, 2023 0.2281 0.2295 0.1800 0.2147 35,440 -0.02(-6.65%)
Nov 27, 2023 0.2140 0.2400 0.2100 0.2300 15,644 +0.01(+4.55%)
Nov 24, 2023 0.2350 0.2350 0.2200 0.2200 5,317 -0.01(-6.38%)
Nov 22, 2023 0.2325 0.2350 0.2300 0.2350 23,629 +0.00(+1.56%)
Nov 21, 2023 0.2263 0.2460 0.2263 0.2314 6,716 -0.00(-1.28%)
Nov 20, 2023 0.2125 0.2450 0.2125 0.2344 9,437 -0.00(-0.76%)
Nov 17, 2023 0.1890 0.2480 0.1750 0.2362 45,956 -0.00(-1.58%)
Nov 16, 2023 0.2800 0.2800 0.2400 0.2400 3,029 +0.00(+0.00%)
Nov 15, 2023 0.2800 0.2800 0.2400 0.2400 18,466 -0.04(-12.73%)
Nov 14, 2023 0.2949 0.3040 0.2750 0.2750 7,813 -0.01(-3.17%)
Nov 13, 2023 0.2400 0.3200 0.2400 0.2840 11,118 -0.01(-1.73%)
Nov 10, 2023 0.2550 0.2890 0.2300 0.2890 25,122 -0.01(-3.92%)
Nov 09, 2023 0.3027 0.3140 0.2790 0.3008 3,467 -0.00(-0.63%)
Nov 08, 2023 0.2421 0.3600 0.2421 0.3027 8,327 +0.01(+2.61%)
Nov 07, 2023 0.2500 0.3625 0.2500 0.2950 2,005 -0.01(-1.67%)
Nov 06, 2023 0.4221 0.4221 0.2950 0.3000 5,421 -0.06(-16.76%)
Nov 03, 2023 0.3600 0.3604 0.3505 0.3604 2,603 -0.00(-0.99%)
Nov 02, 2023 0.4000 0.4000 0.2500 0.3640 21,560 +0.07(+23.39%)
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.