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

Acreage Holdings (OP: ACRHF )

0.3609 -0.0191 (-5.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Jan 29, 2021 6.510 6.940 6.250 6.670 151,200 +0.23(+3.57%)
Jan 28, 2021 6.210 6.559 6.128 6.440 92,544 +0.04(+0.63%)
Jan 27, 2021 6.140 6.700 6.080 6.400 183,935 -0.05(-0.78%)
Jan 26, 2021 6.650 7.000 6.110 6.450 173,610 +0.09(+1.44%)
Jan 25, 2021 7.120 7.120 6.300 6.359 162,635 -0.49(-7.18%)
Jan 22, 2021 7.000 7.010 6.500 6.850 83,700 -0.15(-2.12%)
Jan 21, 2021 6.320 7.040 5.750 6.998 755,273 +0.68(+10.74%)
Jan 20, 2021 6.970 6.970 5.600 6.320 318,591 -0.48(-7.06%)
Jan 19, 2021 6.560 7.330 6.510 6.800 255,063 -0.18(-2.58%)
Jan 15, 2021 7.380 7.380 6.900 6.980 311,600 -0.38(-5.10%)
Jan 14, 2021 7.500 7.500 7.110 7.355 353,466 +0.35(+4.92%)
Jan 13, 2021 6.290 7.216 6.080 7.010 932,920 +0.81(+13.06%)
Jan 12, 2021 6.080 6.470 6.080 6.200 248,315 +0.12(+1.97%)
Jan 11, 2021 5.500 6.240 5.500 6.080 424,612 +0.42(+7.42%)
Jan 08, 2021 4.660 5.830 4.410 5.660 729,000 +0.91(+19.16%)
Jan 07, 2021 4.160 4.840 4.090 4.750 630,982 +0.82(+20.87%)
Jan 06, 2021 4.100 4.550 3.650 3.930 1,060,488 +0.57(+16.96%)
Jan 05, 2021 3.250 3.450 3.200 3.360 141,021 +0.16(+5.00%)
Jan 04, 2021 3.100 3.250 3.020 3.200 131,159 +0.10(+3.23%)
Dec 31, 2020 3.100 3.100 3.100 311,313 -0.14(-4.32%)
Dec 30, 2020 3.080 3.300 3.000 3.240 311,313 -0.19(-5.54%)
Dec 29, 2020 3.270 3.490 3.199 3.430 303,427 +0.12(+3.63%)
Dec 28, 2020 3.380 3.520 3.310 3.310 133,154 -0.18(-5.12%)
Dec 24, 2020 3.650 3.700 3.419 3.489 81,800 -0.16(-4.42%)
Dec 23, 2020 3.400 3.650 3.231 3.650 366,823 +0.21(+6.10%)
Dec 22, 2020 3.070 3.500 3.070 3.440 250,933 +0.14(+4.24%)
Dec 21, 2020 3.490 3.490 3.050 3.300 184,957 -0.04(-1.32%)
Dec 18, 2020 3.650 3.680 3.344 3.344 161,000 -0.15(-4.42%)
Dec 17, 2020 3.600 3.650 3.460 3.498 55,958 -0.10(-2.82%)
Dec 16, 2020 3.500 3.650 3.400 3.600 131,262 +0.10(+2.97%)
Dec 15, 2020 3.370 3.500 3.370 3.496 94,427 +0.08(+2.22%)
Dec 14, 2020 3.660 3.780 3.400 3.420 213,293 -0.24(-6.56%)
Dec 11, 2020 3.750 3.800 3.600 3.660 94,100 -0.09(-2.40%)
Dec 10, 2020 3.840 3.840 3.509 3.750 93,935 +0.09(+2.46%)
Dec 09, 2020 3.660 3.850 3.498 3.660 129,408 -0.16(-4.19%)
Dec 08, 2020 3.750 3.983 3.748 3.820 156,966 -0.13(-3.33%)
Dec 07, 2020 4.100 4.160 3.750 3.951 186,239 -0.15(-3.62%)
Dec 04, 2020 4.060 4.150 4.000 4.100 191,900 +0.03(+0.74%)
Dec 03, 2020 4.180 4.180 3.995 4.070 122,383 -0.04(-1.07%)
Dec 02, 2020 3.995 4.152 3.949 4.114 94,473 +0.14(+3.63%)
Dec 01, 2020 4.310 4.310 3.943 3.970 182,068 -0.29(-6.84%)
Nov 30, 2020 4.320 4.390 4.010 4.261 384,750 +0.06(+1.46%)
Nov 27, 2020 4.120 4.250 3.664 4.200 170,900 +0.19(+4.74%)
Nov 25, 2020 3.500 4.030 3.340 4.010 639,900 +0.47(+13.28%)
Nov 24, 2020 3.575 3.670 3.400 3.540 183,465 +0.18(+5.48%)
Nov 23, 2020 3.350 3.412 3.150 3.356 145,554 +0.15(+4.55%)
Nov 20, 2020 3.520 3.520 3.190 3.210 218,900 -0.27(-7.76%)
Nov 19, 2020 3.400 3.600 3.390 3.480 53,565 +0.03(+0.87%)
Nov 18, 2020 3.310 3.660 3.300 3.450 128,654 +0.06(+1.77%)
Nov 17, 2020 3.505 3.550 3.338 3.390 88,963 -0.12(-3.42%)
Nov 16, 2020 3.575 3.650 3.400 3.510 109,555 -0.04(-1.24%)
Nov 13, 2020 3.660 3.700 3.500 3.554 143,200 -0.10(-2.63%)
Nov 12, 2020 3.610 3.750 3.390 3.650 172,748 +0.09(+2.57%)
Nov 11, 2020 3.800 3.860 3.558 3.558 223,347 -0.33(-8.49%)
Nov 10, 2020 4.000 4.190 3.710 3.889 135,212 -0.11(-2.79%)
Nov 09, 2020 4.205 4.489 3.948 4.000 321,004 +0.05(+1.30%)
Nov 06, 2020 3.425 4.500 3.425 3.949 625,100 +0.52(+15.11%)
Nov 05, 2020 3.390 3.651 3.390 3.430 206,436 +0.17(+5.22%)
Nov 04, 2020 3.920 3.920 3.150 3.260 178,373 -0.17(-4.96%)
Nov 03, 2020 3.160 3.502 3.160 3.430 109,604 +0.05(+1.36%)
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.