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

Acreage Holdings (OP: ACRDF )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 29, 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 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%)
Apr 01, 2022 1.370 1.410 1.370 1.410 24,167 +0.03(+2.55%)
Mar 31, 2022 1.250 1.466 1.250 1.375 19,671 -0.05(-3.85%)
Mar 30, 2022 1.450 1.500 1.380 1.430 46,285 -0.01(-0.69%)
Mar 29, 2022 1.460 1.535 1.330 1.440 51,769 -0.01(-0.69%)
Mar 28, 2022 1.308 1.500 1.308 1.450 25,894 -0.05(-3.06%)
Mar 25, 2022 1.615 1.615 1.440 1.496 57,064 -0.03(-2.24%)
Mar 24, 2022 1.569 1.570 1.450 1.530 20,479 -0.01(-0.65%)
Mar 23, 2022 1.480 1.590 1.400 1.540 6,304 -0.03(-1.66%)
Mar 22, 2022 1.545 1.590 1.540 1.566 35,326 +0.03(+1.69%)
Mar 21, 2022 1.510 1.546 1.500 1.540 3,905 +0.03(+1.99%)
Mar 18, 2022 1.460 1.550 1.400 1.510 24,749 +0.05(+3.42%)
Mar 17, 2022 1.430 1.465 1.430 1.460 4,271 -0.02(-1.22%)
Mar 16, 2022 1.485 1.500 1.370 1.478 8,735 +0.07(+4.82%)
Mar 15, 2022 1.465 1.465 1.410 1.410 1,295 -0.10(-6.62%)
Mar 14, 2022 1.449 1.510 1.290 1.510 9,591 -0.01(-0.92%)
Mar 11, 2022 1.370 1.540 1.370 1.524 88,877 +0.17(+12.89%)
Mar 10, 2022 1.370 1.374 1.350 1.350 39,890 +0.03(+2.27%)
Mar 09, 2022 1.290 1.340 1.080 1.320 10,171 +0.12(+10.00%)
Mar 08, 2022 1.135 1.300 1.135 1.200 13,844 +0.00(+0.00%)
Mar 07, 2022 1.210 1.215 1.100 1.200 9,768 -0.03(-2.44%)
Mar 04, 2022 1.180 1.250 1.180 1.230 17,304 +0.00(+0.41%)
Mar 03, 2022 1.268 1.268 1.200 1.225 1,056 +0.03(+2.08%)
Mar 02, 2022 1.180 1.240 1.150 1.200 26,096 -0.04(-3.23%)
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.