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

Acreage Holdings (OP: ACRDF )

0.4100 +0.0429 (+11.69%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 19, 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 (%)
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%)
May 03, 2021 2.594 2.740 2.500 2.558 49,856 +0.01(+0.31%)
Apr 30, 2021 2.600 2.600 2.509 2.550 16,800 -0.03(-1.16%)
Apr 29, 2021 2.660 2.701 2.560 2.580 30,760 -0.08(-3.01%)
Apr 28, 2021 2.580 2.694 2.580 2.660 20,933 +0.07(+2.70%)
Apr 27, 2021 2.600 2.600 2.540 2.590 22,826 -0.00(-0.10%)
Apr 26, 2021 2.684 2.700 2.550 2.592 36,300 -0.05(-1.80%)
Apr 23, 2021 2.580 2.750 2.540 2.640 23,000 +0.05(+2.05%)
Apr 22, 2021 2.720 2.720 2.530 2.587 27,655 -0.04(-1.63%)
Apr 21, 2021 2.680 2.680 2.530 2.630 25,590 +0.03(+1.15%)
Apr 20, 2021 2.780 2.780 2.500 2.600 35,549 +0.03(+0.99%)
Apr 19, 2021 3.700 3.700 2.480 2.575 32,745 -0.02(-0.66%)
Apr 16, 2021 2.666 2.720 2.590 2.591 29,900 -0.03(-1.31%)
Apr 15, 2021 2.590 2.790 2.509 2.626 61,876 +0.02(+0.61%)
Apr 14, 2021 2.635 2.750 2.590 2.610 49,691 -0.04(-1.51%)
Apr 13, 2021 2.730 2.800 2.490 2.650 243,425 -0.12(-4.38%)
Apr 12, 2021 2.880 2.921 2.700 2.772 55,335 -0.11(-3.77%)
Apr 09, 2021 2.890 2.930 2.850 2.880 19,000 -0.02(-0.55%)
Apr 08, 2021 2.850 2.950 2.850 2.896 16,255 +0.05(+1.61%)
Apr 07, 2021 2.910 3.020 2.850 2.850 24,534 -0.08(-2.73%)
Apr 06, 2021 2.980 3.000 2.900 2.930 19,272 -0.02(-0.68%)
Apr 05, 2021 2.900 3.053 2.900 2.950 56,684 +0.01(+0.34%)
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.