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 (%)
Feb 28, 2022 1.455 1.458 1.390 1.450 30,826 -0.01(-0.68%)
Feb 25, 2022 1.440 1.460 1.380 1.460 43,832 -0.04(-2.67%)
Feb 24, 2022 1.390 1.598 1.400 1.500 95,482 +0.04(+2.74%)
Feb 23, 2022 1.450 1.560 1.440 1.460 77,515 -0.04(-2.67%)
Feb 22, 2022 1.500 1.608 1.420 1.500 62,001 -0.07(-4.46%)
Feb 18, 2022 1.570 0 +0.04(+2.61%)
Feb 17, 2022 1.715 1.740 1.530 1.530 87,234 -0.16(-9.47%)
Feb 16, 2022 1.670 1.740 1.599 1.690 25,620 +0.02(+1.20%)
Feb 15, 2022 1.720 1.720 1.640 1.670 45,888 +0.03(+1.83%)
Feb 14, 2022 1.660 1.820 1.630 1.640 38,237 -0.08(-4.65%)
Feb 11, 2022 1.695 1.830 1.644 1.720 121,461 +0.15(+9.55%)
Feb 10, 2022 1.693 1.880 1.570 1.570 65,810 -0.13(-7.65%)
Feb 09, 2022 1.700 1.784 1.596 1.700 127,874 +0.10(+6.25%)
Feb 08, 2022 1.590 1.650 1.510 1.600 80,804 +0.02(+1.27%)
Feb 07, 2022 1.570 1.690 1.470 1.580 87,653 -0.09(-5.30%)
Feb 04, 2022 1.530 1.700 1.450 1.669 60,532 +0.22(+15.07%)
Feb 03, 2022 1.650 1.351 1.450 58,685 -0.20(-12.12%)
Feb 02, 2022 1.600 1.770 1.570 1.650 58,991 -0.06(-3.51%)
Feb 01, 2022 1.498 1.750 1.270 1.710 90,689 +0.21(+14.00%)
Jan 31, 2022 1.370 1.500 1.312 1.500 39,754 +0.13(+9.49%)
Jan 28, 2022 1.370 1.370 1.230 1.370 59,788 +0.13(+10.48%)
Jan 27, 2022 1.220 1.380 1.220 1.240 74,755 -0.09(-6.87%)
Jan 26, 2022 1.390 1.410 1.292 1.331 137,009 +0.00(+0.11%)
Jan 25, 2022 1.320 1.400 1.250 1.330 57,751 +0.04(+2.98%)
Jan 24, 2022 1.280 1.391 1.170 1.292 147,831 -0.01(-0.84%)
Jan 21, 2022 1.340 1.440 1.270 1.302 66,015 -0.07(-5.44%)
Jan 20, 2022 1.340 1.540 1.340 1.377 162,781 -0.05(-3.67%)
Jan 19, 2022 1.450 1.450 1.262 1.430 132,607 -0.01(-0.35%)
Jan 18, 2022 1.510 1.550 1.380 1.435 190,229 -0.10(-6.82%)
Jan 14, 2022 1.540 0 -0.02(-1.28%)
Jan 13, 2022 1.600 1.620 1.560 1.560 63,548 -0.06(-3.70%)
Jan 12, 2022 1.640 1.640 1.570 1.620 21,762 -0.02(-1.22%)
Jan 11, 2022 1.614 1.652 1.600 1.640 69,449 +0.01(+0.61%)
Jan 10, 2022 1.620 1.650 1.580 1.630 43,648 +0.00(+0.31%)
Jan 07, 2022 1.480 1.660 1.480 1.625 73,301 +0.02(+1.56%)
Jan 06, 2022 1.600 1.680 1.530 1.600 30,087 +0.01(+0.63%)
Jan 05, 2022 1.700 1.740 1.510 1.590 51,578 -0.10(-5.92%)
Jan 04, 2022 1.750 1.770 1.661 1.690 23,586 -0.01(-0.59%)
Jan 03, 2022 1.820 1.820 1.700 1.700 74,405 +0.02(+1.19%)
Dec 31, 2021 1.640 1.752 1.520 1.680 272,214 -0.09(-5.08%)
Dec 30, 2021 1.650 1.930 1.650 1.770 250,362 +0.02(+1.14%)
Dec 29, 2021 1.750 1.921 1.670 1.750 221,332 -0.06(-3.31%)
Dec 28, 2021 1.820 1.870 1.790 1.810 86,132 -0.05(-2.69%)
Dec 27, 2021 1.800 1.870 1.800 1.860 113,478 -0.01(-0.53%)
Dec 23, 2021 1.702 2.000 1.652 1.870 259,987 +0.17(+10.00%)
Dec 22, 2021 1.555 1.750 1.555 1.700 107,625 +0.10(+6.25%)
Dec 21, 2021 1.580 1.640 1.510 1.600 74,898 +0.05(+3.23%)
Dec 20, 2021 1.640 1.650 1.498 1.550 59,876 -0.11(-6.63%)
Dec 17, 2021 1.580 1.669 1.500 1.660 88,151 +0.09(+5.50%)
Dec 16, 2021 1.601 1.680 1.500 1.573 99,686 -0.06(-3.76%)
Dec 15, 2021 1.520 1.710 1.440 1.635 67,462 -0.07(-4.39%)
Dec 14, 2021 1.643 1.710 1.580 1.710 81,843 +0.09(+5.56%)
Dec 13, 2021 1.580 1.798 1.580 1.620 94,094 -0.13(-7.43%)
Dec 10, 2021 1.784 1.850 1.720 1.750 69,072 -0.04(-2.23%)
Dec 09, 2021 1.921 1.921 1.720 1.790 79,669 -0.11(-5.79%)
Dec 08, 2021 1.790 1.950 1.710 1.900 60,929 +0.02(+1.06%)
Dec 07, 2021 1.750 1.889 1.620 1.880 228,600 +0.15(+8.67%)
Dec 06, 2021 1.970 1.990 1.648 1.730 216,023 -0.15(-7.98%)
Dec 03, 2021 1.800 2.002 1.780 1.880 117,420 +0.02(+1.08%)
Dec 02, 2021 1.760 2.029 1.610 1.860 108,079 -0.04(-2.11%)
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.