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

Acreage Holdings (OP: ACRDF )

0.5000 +0.0400 (+8.70%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 6, 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 (%)
Nov 30, 2022 1.500 1.542 1.480 1.540 2,850 +0.08(+5.48%)
Nov 29, 2022 1.414 1.460 1.400 1.460 1,557 -0.09(-5.81%)
Nov 28, 2022 1.500 1.570 1.500 1.550 4,738 +0.09(+6.16%)
Nov 25, 2022 1.400 1.460 1.400 1.460 1,102 +0.03(+2.10%)
Nov 23, 2022 1.400 1.540 1.400 1.430 15,526 -0.14(-8.63%)
Nov 22, 2022 1.345 1.702 1.345 1.565 58,367 +0.11(+7.56%)
Nov 21, 2022 1.410 1.550 1.399 1.455 6,880 +0.02(+1.39%)
Nov 18, 2022 1.410 1.460 1.410 1.435 12,450 -0.01(-1.03%)
Nov 17, 2022 1.360 1.540 1.350 1.450 12,425 +0.00(+0.00%)
Nov 16, 2022 1.400 1.450 1.400 1.450 3,650 -0.06(-4.29%)
Nov 15, 2022 1.530 1.560 1.470 1.515 22,194 +0.02(+1.27%)
Nov 14, 2022 1.500 1.570 1.470 1.496 58,735 +0.02(+1.60%)
Nov 11, 2022 1.500 1.500 1.420 1.472 7,936 +0.13(+9.89%)
Nov 10, 2022 1.300 1.400 1.300 1.340 12,612 +0.04(+2.92%)
Nov 09, 2022 1.370 1.494 1.110 1.302 39,445 -0.08(-5.55%)
Nov 08, 2022 1.395 1.395 1.350 1.379 8,479 +0.11(+8.54%)
Nov 07, 2022 1.390 1.470 1.270 1.270 6,016 -0.08(-5.93%)
Nov 04, 2022 1.300 1.472 1.300 1.350 2,816 -0.05(-3.57%)
Nov 03, 2022 1.500 1.500 1.400 1.400 9,692 -0.05(-3.45%)
Nov 02, 2022 1.450 1.450 1.450 1.450 672 +0.00(+0.00%)
Nov 01, 2022 1.630 1.630 1.400 1.450 3,521 -0.18(-11.04%)
Oct 31, 2022 1.300 1.659 1.300 1.630 36,419 +0.32(+24.43%)
Oct 28, 2022 1.300 1.310 1.250 1.310 8,287 +0.10(+8.26%)
Oct 27, 2022 1.245 1.340 1.210 1.210 3,437 -0.13(-9.70%)
Oct 26, 2022 1.300 1.350 1.190 1.340 41,070 +0.07(+5.10%)
Oct 25, 2022 1.250 1.320 1.220 1.275 39,378 -0.16(-11.15%)
Oct 24, 2022 1.380 1.435 1.380 1.435 18,111 +0.06(+3.99%)
Oct 21, 2022 1.380 1.490 1.380 1.380 2,272 -0.09(-6.12%)
Oct 20, 2022 1.290 1.490 1.270 1.470 30,700 +0.16(+12.21%)
Oct 19, 2022 1.350 1.350 1.270 1.310 11,691 -0.00(-0.19%)
Oct 18, 2022 1.322 1.336 1.260 1.312 10,530 +0.05(+4.17%)
Oct 17, 2022 1.333 1.350 1.180 1.260 29,185 -0.14(-10.00%)
Oct 13, 2022 1.400 180 +0.11(+8.53%)
Oct 12, 2022 1.320 1.341 1.290 1.290 28,295 -0.04(-3.01%)
Oct 11, 2022 1.365 1.490 1.320 1.330 5,268 -0.03(-2.21%)
Oct 10, 2022 1.410 1.410 1.250 1.360 112,712 -0.05(-3.89%)
Oct 07, 2022 1.260 1.590 1.260 1.415 151,903 +0.18(+14.11%)
Oct 06, 2022 1.008 1.250 1.008 1.240 77,880 +0.19(+18.10%)
Oct 05, 2022 1.058 1.065 1.030 1.050 4,517 -0.01(-0.85%)
Oct 04, 2022 1.010 1.062 1.010 1.059 12,655 +0.05(+5.37%)
Oct 03, 2022 0.9600 1.010 0.9600 1.005 6,890 +0.05(+5.79%)
Sep 30, 2022 0.9500 0.9500 0.9500 0.9500 399 -0.02(-2.53%)
Sep 29, 2022 0.9747 0.9747 0.9551 0.9747 4,248 -0.03(-2.53%)
Sep 28, 2022 0.9700 1.000 0.9500 1.000 10,431 +0.04(+4.17%)
Sep 27, 2022 1.000 1.020 0.9500 0.9600 30,946 -0.01(-1.03%)
Sep 26, 2022 0.9600 0.9900 0.9500 0.9700 26,170 +0.01(+0.62%)
Sep 23, 2022 1.000 1.000 0.9600 0.9640 7,242 +0.00(+0.42%)
Sep 22, 2022 0.8550 0.9850 0.8550 0.9600 21,358 -0.04(-4.00%)
Sep 21, 2022 0.8550 1.060 0.8550 1.000 44,393 +0.04(+4.17%)
Sep 20, 2022 1.050 1.050 0.9600 0.9600 35,789 -0.04(-4.00%)
Sep 19, 2022 0.9500 1.070 0.8337 1.000 5,817 -0.01(-1.48%)
Sep 16, 2022 1.020 1.020 0.9180 1.015 4,515 -0.01(-0.83%)
Sep 15, 2022 1.005 1.032 0.9600 1.024 3,974 +0.03(+3.38%)
Sep 14, 2022 1.020 1.030 0.9900 0.9900 16,211 -0.03(-2.94%)
Sep 13, 2022 1.050 1.050 1.000 1.020 40,699 -0.03(-2.86%)
Sep 12, 2022 1.050 1.050 1.028 1.050 14,260 -0.03(-2.78%)
Sep 09, 2022 1.100 1.100 1.040 1.080 12,156 +0.03(+2.86%)
Sep 08, 2022 1.010 1.070 1.010 1.050 16,547 -0.02(-1.87%)
Sep 07, 2022 0.9000 1.070 0.9000 1.070 2,564 +0.05(+4.90%)
Sep 06, 2022 1.044 1.050 1.020 1.020 1,566 -0.04(-3.77%)
Sep 02, 2022 1.040 1.060 1.000 1.060 8,651 +0.05(+4.95%)
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.