Skip to main content

Acreage Holdings (OP: ACRDF )

0.3400 -0.0290 (-7.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.000 1.010 0.9500 0.9901 23,836 -0.04(-3.87%)
Jun 29, 2022 1.040 1.040 1.010 1.030 8,316 +0.00(+0.00%)
Jun 28, 2022 1.042 1.060 1.010 1.030 15,830 -0.03(-2.83%)
Jun 27, 2022 1.000 1.150 0.9400 1.060 7,617 -0.04(-3.46%)
Jun 24, 2022 1.050 1.098 1.030 1.098 2,493 +0.03(+2.62%)
Jun 23, 2022 0.9950 1.070 0.9900 1.070 48,396 +0.03(+2.88%)
Jun 22, 2022 1.000 1.060 1.000 1.040 41,237 -0.02(-1.89%)
Jun 21, 2022 1.145 1.145 1.060 1.060 58,099 -0.09(-7.83%)
Jun 17, 2022 1.180 1.220 1.150 1.150 39,678 -0.07(-5.74%)
Jun 16, 2022 1.040 1.233 0.9748 1.220 3,141 -0.03(-2.40%)
Jun 15, 2022 1.164 1.250 1.133 1.250 52,329 +0.06(+5.04%)
Jun 14, 2022 1.130 1.200 1.130 1.190 13,568 +0.05(+4.39%)
Jun 13, 2022 1.230 1.230 1.110 1.140 17,529 -0.06(-4.60%)
Jun 10, 2022 1.112 1.230 1.112 1.195 12,442 +0.02(+1.27%)
Jun 09, 2022 1.080 1.188 1.080 1.180 4,007 -0.01(-0.84%)
Jun 08, 2022 1.178 1.220 1.100 1.190 4,361 +0.02(+1.71%)
Jun 07, 2022 1.000 1.200 1.000 1.170 14,675 -0.02(-1.35%)
Jun 06, 2022 1.220 1.220 1.160 1.186 6,882 -0.04(-3.58%)
Jun 03, 2022 1.250 1.250 1.220 1.230 2,048 +0.01(+0.82%)
Jun 02, 2022 1.162 1.220 1.130 1.220 9,205 +0.03(+2.95%)
Jun 01, 2022 1.125 1.240 1.125 1.185 6,738 -0.01(-1.25%)
May 31, 2022 1.120 1.200 1.120 1.200 6,435 -0.02(-1.64%)
May 27, 2022 1.240 1.240 1.140 1.220 5,405 +0.04(+3.39%)
May 26, 2022 1.160 1.260 1.150 1.180 16,651 +0.03(+2.61%)
May 25, 2022 1.000 1.150 1.000 1.150 67,619 +0.01(+0.88%)
May 24, 2022 1.220 1.300 1.100 1.140 46,425 -0.15(-11.59%)
May 23, 2022 1.317 1.317 1.270 1.290 1,764 -0.01(-0.42%)
May 20, 2022 1.565 1.565 1.180 1.295 12,234 -0.03(-1.89%)
May 19, 2022 1.180 1.320 1.120 1.320 12,448 +0.02(+1.54%)
May 18, 2022 1.380 1.380 1.178 1.300 15,639 -0.03(-2.26%)
May 17, 2022 1.240 1.370 1.240 1.330 6,628 +0.07(+5.56%)
May 16, 2022 1.294 1.294 1.200 1.260 2,413 -0.07(-5.26%)
May 13, 2022 1.380 1.380 1.150 1.330 18,342 +0.09(+7.26%)
May 12, 2022 1.228 1.280 1.150 1.240 42,322 +0.01(+0.81%)
May 11, 2022 1.270 1.300 1.230 1.230 46,226 -0.04(-3.15%)
May 10, 2022 1.291 1.291 1.150 1.270 22,902 +0.00(+0.00%)
May 09, 2022 1.385 1.385 1.148 1.270 61,315 -0.11(-8.10%)
May 06, 2022 1.300 1.490 1.300 1.382 25,335 -0.03(-2.12%)
May 05, 2022 1.130 1.490 1.130 1.412 6,619 -0.07(-4.59%)
May 04, 2022 1.400 1.480 1.320 1.480 98,743 +0.04(+2.78%)
May 03, 2022 1.130 1.480 1.130 1.440 5,852 -0.01(-0.69%)
May 02, 2022 1.350 1.500 1.130 1.450 9,992 +0.04(+2.98%)
Apr 29, 2022 1.484 1.500 1.408 1.408 12,247 -0.07(-4.86%)
Apr 28, 2022 1.334 1.480 1.300 1.480 10,015 +0.08(+5.71%)
Apr 27, 2022 1.424 1.434 1.400 1.400 14,950 -0.02(-1.41%)
Apr 26, 2022 1.430 1.454 1.260 1.420 30,508 -0.08(-5.33%)
Apr 25, 2022 1.430 1.500 1.400 1.500 20,270 +0.07(+4.90%)
Apr 22, 2022 1.400 1.440 1.400 1.430 26,842 +0.03(+2.14%)
Apr 21, 2022 1.474 1.474 1.400 1.400 57,963 +0.01(+0.72%)
Apr 20, 2022 1.450 1.450 1.320 1.390 18,079 -0.04(-2.80%)
Apr 19, 2022 1.450 1.450 1.410 1.430 36,281 +0.07(+5.15%)
Apr 18, 2022 1.450 1.450 1.270 1.360 14,139 -0.03(-2.16%)
Apr 14, 2022 1.420 1.420 1.390 1.390 21,779 -0.02(-1.07%)
Apr 13, 2022 1.398 1.450 1.380 1.405 62,654 +0.04(+3.31%)
Apr 12, 2022 1.460 1.460 1.340 1.360 23,560 -0.03(-2.16%)
Apr 11, 2022 1.430 1.440 1.300 1.390 41,818 -0.03(-2.11%)
Apr 08, 2022 1.490 1.490 1.320 1.420 8,737 +0.02(+1.43%)
Apr 07, 2022 1.370 1.418 1.314 1.400 57,222 +0.08(+6.06%)
Apr 06, 2022 1.285 1.320 1.280 1.320 19,857 +0.00(+0.00%)
Apr 05, 2022 1.310 1.365 1.250 1.320 18,958 +0.04(+3.25%)
Apr 04, 2022 1.360 1.406 1.278 1.278 40,802 -0.13(-9.33%)
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.