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 (%)
Feb 26, 2021 3.050 3.150 3.000 3.084 70,500 +0.03(+1.11%)
Feb 25, 2021 3.220 3.570 3.050 3.050 132,386 -0.17(-5.28%)
Feb 24, 2021 3.270 3.360 3.099 3.220 66,493 -0.04(-1.26%)
Feb 23, 2021 3.090 3.290 2.700 3.261 424,330 +0.10(+3.20%)
Feb 22, 2021 3.219 3.300 3.090 3.160 116,084 -0.07(-2.32%)
Feb 19, 2021 3.160 3.320 3.160 3.235 72,300 +0.02(+0.78%)
Feb 18, 2021 3.312 3.350 3.160 3.210 61,240 -0.08(-2.43%)
Feb 17, 2021 3.480 3.700 3.280 3.290 76,043 -0.09(-2.66%)
Feb 16, 2021 3.400 3.515 3.350 3.380 75,689 +0.03(+0.90%)
Feb 12, 2021 3.430 3.570 3.230 3.350 306,600 -0.07(-2.05%)
Feb 11, 2021 4.200 4.200 3.366 3.420 480,639 -0.65(-15.97%)
Feb 10, 2021 4.200 4.400 4.010 4.070 343,126 +0.02(+0.49%)
Feb 09, 2021 3.880 4.180 3.880 4.050 290,423 +0.20(+5.19%)
Feb 08, 2021 3.950 3.990 3.800 3.850 156,521 -0.04(-1.03%)
Feb 05, 2021 4.010 4.070 3.768 3.890 128,500 -0.17(-4.25%)
Feb 04, 2021 4.000 4.090 3.880 4.062 106,690 +0.05(+1.31%)
Feb 03, 2021 3.970 4.100 3.929 4.010 240,337 +0.21(+5.53%)
Feb 02, 2021 3.530 3.812 3.400 3.800 170,114 +0.32(+9.20%)
Feb 01, 2021 3.410 3.600 3.340 3.480 55,345 +0.04(+1.16%)
Jan 29, 2021 3.410 3.580 3.354 3.440 82,200 +0.08(+2.53%)
Jan 28, 2021 3.000 3.459 3.000 3.355 72,307 +0.04(+1.36%)
Jan 27, 2021 3.280 3.460 3.199 3.310 242,807 +0.05(+1.53%)
Jan 26, 2021 3.192 3.401 3.160 3.260 157,485 +0.05(+1.56%)
Jan 25, 2021 3.390 3.390 3.051 3.210 142,482 -0.16(-4.75%)
Jan 22, 2021 3.280 3.400 3.185 3.370 63,700 +0.03(+0.78%)
Jan 21, 2021 3.820 3.820 3.110 3.344 261,722 -0.05(-1.59%)
Jan 20, 2021 3.840 3.872 3.350 3.398 205,388 -0.47(-12.20%)
Jan 19, 2021 4.070 4.145 3.680 3.870 101,395 -0.09(-2.39%)
Jan 15, 2021 4.190 4.440 3.880 3.965 231,400 -0.19(-4.50%)
Jan 14, 2021 3.840 4.300 3.700 4.152 388,117 +0.45(+12.20%)
Jan 13, 2021 3.220 3.740 3.220 3.700 255,418 +0.41(+12.46%)
Jan 12, 2021 3.280 3.340 3.150 3.290 144,034 +0.03(+0.92%)
Jan 11, 2021 2.870 3.280 2.870 3.260 397,282 +0.26(+8.59%)
Jan 08, 2021 3.120 3.140 2.750 3.002 247,900 -0.05(-1.57%)
Jan 07, 2021 2.970 3.150 2.910 3.050 192,122 +0.20(+7.02%)
Jan 06, 2021 2.650 2.960 2.570 2.850 700,716 +0.55(+23.91%)
Jan 05, 2021 2.215 2.350 2.160 2.300 128,064 +0.07(+3.05%)
Jan 04, 2021 2.160 2.280 2.040 2.232 128,366 +0.14(+6.87%)
Dec 31, 2020 2.088 2.088 2.088 209,080 -0.04(-1.95%)
Dec 30, 2020 2.010 2.230 2.010 2.130 209,080 -0.13(-5.69%)
Dec 29, 2020 2.300 2.340 2.124 2.258 117,313 -0.04(-1.81%)
Dec 28, 2020 2.500 2.500 2.300 2.300 121,646 -0.10(-4.17%)
Dec 24, 2020 2.450 2.500 2.370 2.400 42,700 -0.08(-3.21%)
Dec 23, 2020 2.325 2.490 2.244 2.480 99,403 +0.14(+5.88%)
Dec 22, 2020 2.326 2.400 2.286 2.342 53,979 +0.05(+2.34%)
Dec 21, 2020 2.440 2.465 2.210 2.288 96,139 -0.21(-8.46%)
Dec 18, 2020 2.650 2.730 2.438 2.500 109,300 -0.10(-3.81%)
Dec 17, 2020 2.580 2.675 2.550 2.599 31,310 -0.04(-1.70%)
Dec 16, 2020 2.702 2.710 2.550 2.644 27,734 -0.05(-1.71%)
Dec 15, 2020 2.560 2.700 2.500 2.690 36,752 +0.15(+5.74%)
Dec 14, 2020 2.645 2.680 2.490 2.544 89,141 -0.16(-5.78%)
Dec 11, 2020 2.600 2.740 2.600 2.700 52,800 -0.01(-0.22%)
Dec 10, 2020 2.782 2.782 2.680 2.706 131,066 -0.03(-1.19%)
Dec 09, 2020 2.970 2.970 2.700 2.739 107,841 -0.16(-5.57%)
Dec 08, 2020 2.910 2.980 2.850 2.900 54,648 -0.05(-1.69%)
Dec 07, 2020 3.055 3.150 2.898 2.950 143,799 -0.12(-3.91%)
Dec 04, 2020 3.030 3.150 2.950 3.070 110,700 +0.07(+2.17%)
Dec 03, 2020 3.205 3.205 2.990 3.005 184,390 -0.12(-3.82%)
Dec 02, 2020 3.150 3.260 3.070 3.124 134,658 -0.04(-1.14%)
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.