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

Acreage Holdings Inc (OP: ACRGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 5.850 5.976 5.840 5.920 115,270 +0.01(+0.20%)
Oct 30, 2019 5.760 6.010 5.760 5.908 121,772 +0.13(+2.21%)
Oct 29, 2019 5.950 6.070 5.650 5.780 189,146 -0.20(-3.34%)
Oct 28, 2019 5.850 6.220 5.850 5.980 307,749 -0.02(-0.33%)
Oct 25, 2019 5.775 6.090 5.500 6.000 238,400 +0.39(+6.95%)
Oct 24, 2019 5.760 5.800 5.410 5.610 261,050 +0.00(+0.00%)
Oct 23, 2019 5.520 5.870 5.520 5.610 206,447 -0.10(-1.75%)
Oct 22, 2019 5.760 6.080 5.700 5.710 163,555 -0.16(-2.78%)
Oct 21, 2019 6.040 6.050 5.820 5.873 142,829 -0.10(-1.62%)
Oct 18, 2019 6.085 6.132 5.900 5.970 130,200 -0.11(-1.81%)
Oct 17, 2019 6.040 6.135 5.960 6.080 146,364 +0.12(+2.01%)
Oct 16, 2019 6.150 6.160 5.830 5.960 145,416 -0.10(-1.65%)
Oct 15, 2019 5.900 6.260 5.900 6.060 290,050 +0.18(+3.06%)
Oct 14, 2019 5.800 6.000 5.700 5.880 197,345 +0.08(+1.38%)
Oct 11, 2019 6.200 6.358 5.750 5.800 492,400 -0.30(-4.92%)
Oct 10, 2019 6.530 6.700 6.060 6.100 350,022 -0.70(-10.29%)
Oct 09, 2019 6.840 7.040 6.704 6.800 184,759 -0.03(-0.44%)
Oct 08, 2019 6.350 6.992 6.264 6.830 539,269 -0.23(-3.26%)
Oct 07, 2019 7.150 7.290 7.000 7.060 142,790 -0.15(-2.03%)
Oct 04, 2019 7.560 7.626 7.150 7.206 133,700 -0.22(-3.01%)
Oct 03, 2019 7.330 7.490 7.080 7.430 258,498 +0.20(+2.77%)
Oct 02, 2019 7.160 7.560 6.948 7.230 261,118 +0.03(+0.42%)
Oct 01, 2019 7.540 7.920 7.200 7.200 375,273 -0.19(-2.57%)
Sep 30, 2019 8.100 8.200 7.264 7.390 268,756 -0.70(-8.65%)
Sep 27, 2019 8.350 8.550 7.880 8.090 219,700 -0.44(-5.16%)
Sep 26, 2019 8.655 8.720 8.324 8.530 184,654 +0.25(+3.02%)
Sep 25, 2019 8.250 8.650 7.575 8.280 201,206 -0.01(-0.12%)
Sep 24, 2019 8.790 9.020 8.150 8.290 300,815 -0.52(-5.90%)
Sep 23, 2019 8.852 9.110 8.570 8.810 423,199 +0.25(+2.92%)
Sep 20, 2019 8.165 8.560 8.110 8.560 219,000 +0.52(+6.47%)
Sep 19, 2019 8.190 8.350 7.998 8.040 179,285 -0.22(-2.65%)
Sep 18, 2019 7.920 8.500 7.920 8.258 99,721 -0.00(-0.04%)
Sep 17, 2019 8.385 8.595 8.150 8.262 106,149 -0.07(-0.82%)
Sep 16, 2019 8.320 8.705 8.080 8.330 103,397 +0.09(+1.07%)
Sep 13, 2019 8.150 8.400 8.052 8.242 151,900 -0.05(-0.59%)
Sep 12, 2019 8.605 8.696 8.100 8.290 121,590 -0.31(-3.60%)
Sep 11, 2019 9.000 9.250 8.540 8.600 183,810 -0.42(-4.64%)
Sep 10, 2019 8.620 9.040 8.500 9.018 158,922 +0.38(+4.38%)
Sep 09, 2019 8.960 9.000 8.400 8.640 237,503 +0.01(+0.12%)
Sep 06, 2019 8.165 8.756 7.940 8.630 390,600 +0.69(+8.69%)
Sep 05, 2019 7.165 8.160 7.100 7.940 393,032 +0.84(+11.83%)
Sep 04, 2019 7.730 7.946 7.048 7.100 333,327 -0.53(-6.93%)
Sep 03, 2019 7.560 7.670 7.210 7.628 200,215 +0.35(+4.79%)
Aug 30, 2019 7.650 8.030 7.250 7.280 154,200 -0.39(-5.08%)
Aug 29, 2019 7.860 7.990 7.649 7.670 242,425 +0.05(+0.71%)
Aug 28, 2019 7.550 8.000 7.548 7.616 229,857 -0.08(-1.09%)
Aug 27, 2019 8.670 8.670 7.560 7.700 293,820 -1.05(-12.00%)
Aug 26, 2019 8.690 9.333 8.690 8.750 99,284 -0.32(-3.53%)
Aug 23, 2019 9.200 9.500 8.900 9.070 126,400 -0.13(-1.41%)
Aug 22, 2019 9.490 9.588 9.160 9.200 100,365 -0.31(-3.26%)
Aug 21, 2019 9.807 10.00 9.450 9.510 111,264 -0.09(-0.94%)
Aug 20, 2019 9.750 10.19 9.600 9.600 156,184 -0.26(-2.60%)
Aug 19, 2019 10.34 10.48 9.600 9.856 195,511 -0.24(-2.42%)
Aug 16, 2019 10.44 10.65 9.980 10.10 145,400 +0.14(+1.41%)
Aug 15, 2019 10.67 11.02 9.890 9.960 362,314 -1.25(-11.15%)
Aug 14, 2019 12.04 12.22 10.81 11.21 231,908 -1.13(-9.17%)
Aug 13, 2019 11.55 12.51 11.11 12.34 204,959 +1.06(+9.41%)
Aug 12, 2019 10.95 11.40 10.75 11.28 200,307 +0.32(+2.92%)
Aug 09, 2019 11.24 11.31 10.90 10.96 113,600 -0.25(-2.23%)
Aug 08, 2019 11.05 11.43 10.86 11.21 168,489 +0.40(+3.70%)
Aug 07, 2019 11.15 11.24 10.77 10.81 206,673 -0.39(-3.48%)
Aug 06, 2019 11.81 11.81 10.91 11.20 268,796 -0.40(-3.45%)
Aug 05, 2019 10.80 11.80 10.80 11.60 260,078 -0.20(-1.68%)
Aug 02, 2019 11.97 12.04 11.79 11.80 278,200 -0.09(-0.77%)
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.