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 (%)
Feb 28, 2019 20.34 20.34 19.66 19.66 74,982 -0.04(-0.20%)
Feb 27, 2019 20.12 20.12 19.50 19.70 78,604 -0.10(-0.50%)
Feb 26, 2019 19.92 20.46 19.78 19.80 117,199 -0.05(-0.25%)
Feb 25, 2019 21.00 21.47 19.69 19.85 124,633 -1.13(-5.37%)
Feb 22, 2019 21.51 22.00 20.65 20.97 102,400 -0.45(-2.12%)
Feb 21, 2019 21.22 21.89 21.12 21.43 87,881 +0.02(+0.09%)
Feb 20, 2019 21.48 21.75 21.00 21.41 106,736 +0.36(+1.71%)
Feb 19, 2019 20.97 21.80 20.54 21.05 178,982 +0.50(+2.43%)
Feb 15, 2019 19.50 20.74 19.39 20.55 193,200 +1.41(+7.38%)
Feb 14, 2019 20.47 20.47 18.50 19.14 195,223 -0.66(-3.34%)
Feb 13, 2019 20.57 20.75 19.20 19.80 195,086 -0.71(-3.47%)
Feb 12, 2019 20.78 20.78 20.00 20.51 80,024 -0.20(-0.96%)
Feb 11, 2019 22.27 22.40 20.00 20.71 194,343 -1.27(-5.78%)
Feb 08, 2019 23.19 23.19 21.90 21.98 64,800 -0.47(-2.10%)
Feb 07, 2019 21.83 23.10 21.83 22.45 60,773 +0.11(+0.47%)
Feb 06, 2019 23.75 23.75 22.00 22.35 139,873 -1.17(-4.99%)
Feb 05, 2019 23.48 24.10 23.40 23.52 121,857 -0.18(-0.76%)
Feb 04, 2019 23.09 24.76 22.12 23.70 274,247 +0.86(+3.77%)
Feb 01, 2019 22.59 23.03 22.58 22.84 115,100 +0.33(+1.47%)
Jan 31, 2019 22.01 22.98 21.94 22.51 76,288 +0.59(+2.70%)
Jan 30, 2019 22.88 22.88 21.50 21.92 64,286 -0.04(-0.19%)
Jan 29, 2019 22.50 22.99 21.75 21.96 57,681 -0.11(-0.49%)
Jan 28, 2019 23.00 24.00 21.90 22.07 118,988 +0.12(+0.55%)
Jan 25, 2019 21.38 22.49 20.75 21.95 77,500 +0.95(+4.52%)
Jan 24, 2019 22.75 23.00 20.82 21.00 68,711 -0.94(-4.28%)
Jan 23, 2019 22.01 22.90 21.86 21.94 65,557 +0.04(+0.18%)
Jan 22, 2019 23.18 23.18 21.74 21.90 63,806 -1.10(-4.78%)
Jan 18, 2019 23.12 23.45 22.45 23.00 39,900 +0.30(+1.32%)
Jan 17, 2019 23.51 23.70 22.41 22.70 59,965 -0.75(-3.20%)
Jan 16, 2019 23.25 23.75 22.50 23.45 107,996 +0.19(+0.82%)
Jan 15, 2019 23.50 24.50 23.00 23.26 73,335 +0.26(+1.14%)
Jan 14, 2019 21.79 23.50 20.55 23.00 122,639 +1.40(+6.47%)
Jan 11, 2019 23.75 24.00 21.02 21.60 121,200 -1.31(-5.71%)
Jan 10, 2019 24.32 24.40 21.60 22.91 150,687 -1.33(-5.50%)
Jan 09, 2019 27.55 30.00 24.00 24.24 117,433 +0.03(+0.13%)
Jan 08, 2019 24.45 25.65 23.50 24.21 142,935 -0.02(-0.09%)
Jan 07, 2019 23.00 26.00 22.35 24.23 200,261 +2.22(+10.09%)
Jan 04, 2019 20.20 23.00 19.99 22.01 154,200 +1.86(+9.24%)
Jan 03, 2019 19.71 20.45 19.51 20.15 61,897 +0.26(+1.30%)
Jan 02, 2019 19.10 20.00 16.90 19.89 127,400 +0.88(+4.62%)
Dec 31, 2018 19.95 20.65 19.01 19.01 167,800 -0.49(-2.52%)
Dec 28, 2018 15.60 20.19 15.57 19.50 256,900 +3.90(+25.03%)
Dec 27, 2018 14.30 16.40 14.30 15.60 152,841 +1.60(+11.43%)
Dec 26, 2018 13.60 14.50 13.60 14.00 10,356 +0.01(+0.07%)
Dec 24, 2018 12.93 14.25 12.69 13.99 57,500 +1.20(+9.38%)
Dec 21, 2018 13.39 13.75 12.79 12.79 216,400 -0.05(-0.40%)
Dec 20, 2018 12.99 13.60 11.99 12.84 73,639 +0.05(+0.39%)
Dec 19, 2018 14.00 14.07 12.55 12.79 105,625 -1.21(-8.63%)
Dec 18, 2018 15.35 15.44 13.95 14.00 104,452 -1.35(-8.79%)
Dec 17, 2018 16.00 16.16 15.35 15.35 35,741 -0.85(-5.24%)
Dec 14, 2018 16.99 16.99 15.52 16.20 44,700 -0.45(-2.71%)
Dec 13, 2018 17.38 17.50 16.28 16.65 42,077 -0.72(-4.16%)
Dec 12, 2018 17.90 18.00 17.25 17.37 33,217 -0.41(-2.29%)
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.