Skip to main content

Acreage Holdings (OP: ACRHF )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.2200 0.2405 0.2200 0.2200 14,857 +0.00(+0.00%)
Jul 11, 2024 0.2301 0.2400 0.2148 0.2200 46,870 -0.01(-4.35%)
Jul 10, 2024 0.2190 0.2400 0.2110 0.2300 36,192 -0.01(-3.36%)
Jul 09, 2024 0.2410 0.2815 0.2100 0.2380 100,164 -0.05(-17.79%)
Jul 08, 2024 0.2694 0.3000 0.2290 0.2895 40,635 -0.01(-3.50%)
Jul 05, 2024 0.2800 0.3000 0.2566 0.3000 13,023 +0.02(+6.38%)
Jul 03, 2024 0.2775 0.2820 0.2550 0.2820 8,520 +0.00(+1.08%)
Jul 02, 2024 0.2790 0.2790 0.2580 0.2790 4,939 -0.01(-3.59%)
Jul 01, 2024 0.2410 0.3000 0.2410 0.2894 5,175 +0.01(+5.24%)
Jun 28, 2024 0.2560 0.3000 0.2500 0.2750 39,755 +0.03(+10.00%)
Jun 27, 2024 0.2550 0.2600 0.2500 0.2500 16,392 -0.01(-2.34%)
Jun 26, 2024 0.2500 0.2600 0.2500 0.2560 26,289 +0.01(+2.40%)
Jun 25, 2024 0.2550 0.2550 0.2500 0.2500 204,132 -0.00(-0.36%)
Jun 24, 2024 0.2600 0.2600 0.2308 0.2509 16,119 -0.01(-3.13%)
Jun 21, 2024 0.2201 0.2600 0.2200 0.2590 109,655 +0.03(+12.22%)
Jun 20, 2024 0.2300 0.2550 0.2201 0.2308 41,332 -0.02(-7.68%)
Jun 18, 2024 0.2435 0.2550 0.2300 0.2500 38,732 -0.01(-3.85%)
Jun 17, 2024 0.2600 0.2600 0.2100 0.2600 20,544 +0.02(+6.17%)
Jun 14, 2024 0.2400 0.2600 0.2211 0.2449 89,459 -0.01(-3.39%)
Jun 13, 2024 0.2700 0.3200 0.2535 0.2535 97,179 -0.02(-6.11%)
Jun 12, 2024 0.2700 0.2900 0.2350 0.2700 205,263 +0.00(+0.00%)
Jun 11, 2024 0.2650 0.3000 0.2650 0.2700 25,249 +0.01(+1.89%)
Jun 10, 2024 0.2800 0.3300 0.2640 0.2650 116,363 -0.02(-5.36%)
Jun 07, 2024 0.3000 0.3212 0.2800 0.2800 83,640 -0.02(-6.67%)
Jun 06, 2024 0.3232 0.3463 0.3000 0.3000 61,353 -0.03(-9.26%)
Jun 05, 2024 0.3600 0.3600 0.2900 0.3306 83,574 -0.03(-9.42%)
Jun 04, 2024 0.3399 0.3901 0.3072 0.3650 137,844 +0.06(+18.12%)
Jun 03, 2024 0.3100 0.3533 0.3030 0.3090 14,987 -0.02(-6.73%)
May 31, 2024 0.3425 0.3900 0.3313 0.3313 28,713 -0.02(-5.42%)
May 30, 2024 0.3750 0.3750 0.3000 0.3503 36,055 +0.00(+0.46%)
May 29, 2024 0.3750 0.4000 0.3372 0.3487 22,663 -0.02(-5.01%)
May 28, 2024 0.3500 0.4150 0.3500 0.3671 16,571 +0.01(+1.97%)
May 24, 2024 0.3505 0.3900 0.3505 0.3600 25,391 -0.01(-1.37%)
May 23, 2024 0.3225 0.4200 0.3000 0.3650 125,417 +0.02(+5.61%)
May 22, 2024 0.3175 0.3528 0.3000 0.3456 44,317 +0.03(+8.00%)
May 21, 2024 0.3040 0.3413 0.2850 0.3200 33,003 +0.01(+3.23%)
May 20, 2024 0.2950 0.4250 0.2551 0.3100 136,450 -0.05(-14.10%)
May 17, 2024 0.3600 0.3900 0.2700 0.3609 71,792 -0.02(-5.03%)
May 16, 2024 0.3300 0.4000 0.3290 0.3800 127,564 +0.05(+14.80%)
May 15, 2024 0.3480 0.3480 0.3300 0.3310 8,359 -0.02(-6.76%)
May 14, 2024 0.3750 0.3750 0.3100 0.3550 76,243 +0.01(+4.41%)
May 13, 2024 0.3750 0.3750 0.3400 0.3400 30,434 -0.02(-4.57%)
May 10, 2024 0.3790 0.4300 0.3500 0.3563 28,611 -0.02(-4.53%)
May 09, 2024 0.3710 0.4005 0.3631 0.3732 37,614 -0.01(-3.69%)
May 08, 2024 0.4200 0.4200 0.3776 0.3875 4,842 -0.01(-3.13%)
May 07, 2024 0.4370 0.4370 0.3700 0.4000 75,061 -0.03(-6.76%)
May 06, 2024 0.4102 0.4370 0.3700 0.4290 35,302 +0.05(+12.89%)
May 03, 2024 0.4000 0.4300 0.3650 0.3800 42,930 +0.01(+2.01%)
May 02, 2024 0.3415 0.4400 0.3415 0.3725 113,619 -0.01(-3.65%)
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.