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 (%)
May 31, 2019 19.01 19.38 18.03 18.26 157,600 -0.19(-1.05%)
May 30, 2019 18.48 19.20 18.25 18.45 102,794 +0.15(+0.83%)
May 29, 2019 19.18 19.32 18.10 18.30 208,164 -0.91(-4.74%)
May 28, 2019 19.34 19.35 19.06 19.21 296,998 +0.22(+1.16%)
May 24, 2019 18.85 19.41 18.45 18.99 227,500 +0.33(+1.77%)
May 23, 2019 19.41 19.55 18.23 18.66 116,572 -0.59(-3.06%)
May 22, 2019 18.46 19.31 18.20 19.25 89,415 +0.91(+4.99%)
May 21, 2019 18.72 18.72 18.25 18.34 127,264 -0.29(-1.53%)
May 20, 2019 18.59 18.76 18.18 18.62 62,925 +0.15(+0.81%)
May 17, 2019 19.04 19.05 18.41 18.47 93,500 -0.44(-2.33%)
May 16, 2019 18.90 19.40 18.78 18.91 122,137 +0.11(+0.59%)
May 15, 2019 19.56 19.57 18.56 18.80 174,837 -0.34(-1.78%)
May 14, 2019 19.05 20.00 18.79 19.14 122,240 +0.28(+1.48%)
May 13, 2019 19.61 20.00 18.65 18.86 243,559 -1.26(-6.26%)
May 10, 2019 19.74 20.28 19.25 20.12 189,900 +0.12(+0.60%)
May 09, 2019 20.40 20.40 19.50 20.00 175,326 -0.25(-1.23%)
May 08, 2019 20.61 20.61 19.90 20.25 121,049 +0.10(+0.50%)
May 07, 2019 20.99 21.06 19.93 20.15 245,928 -0.63(-3.02%)
May 06, 2019 21.50 21.70 20.65 20.78 289,184 -1.22(-5.55%)
May 03, 2019 22.30 22.76 21.82 22.00 158,800 -0.49(-2.18%)
May 02, 2019 24.02 24.21 22.33 22.49 284,196 -1.64(-6.78%)
May 01, 2019 22.26 24.22 21.90 24.12 301,397 +1.86(+8.38%)
Apr 30, 2019 22.95 23.07 22.00 22.26 230,841 -0.43(-1.90%)
Apr 29, 2019 22.73 22.75 21.90 22.69 213,365 +0.59(+2.67%)
Apr 26, 2019 22.61 22.61 21.85 22.10 185,000 +0.23(+1.05%)
Apr 25, 2019 22.51 22.65 21.51 21.87 300,817 -0.23(-1.04%)
Apr 24, 2019 21.35 22.38 21.17 22.10 330,939 +0.78(+3.66%)
Apr 23, 2019 22.60 22.81 21.21 21.32 315,560 -0.88(-3.96%)
Apr 22, 2019 22.75 22.98 21.10 22.20 628,191 -0.31(-1.38%)
Apr 18, 2019 26.00 30.00 21.90 22.51 1,152,700 +0.17(+0.76%)
Apr 17, 2019 20.18 22.61 20.01 22.34 332,993 +1.87(+9.14%)
Apr 16, 2019 21.00 21.20 20.34 20.47 159,555 -0.14(-0.66%)
Apr 15, 2019 20.87 20.87 20.15 20.61 107,980 +0.06(+0.31%)
Apr 12, 2019 19.13 20.55 19.13 20.54 92,400 +0.78(+3.96%)
Apr 11, 2019 19.57 20.41 19.57 19.76 108,177 +0.08(+0.41%)
Apr 10, 2019 19.57 20.42 19.57 19.68 159,086 -0.10(-0.51%)
Apr 09, 2019 20.39 20.75 19.71 19.78 165,253 -0.91(-4.40%)
Apr 08, 2019 21.48 21.55 20.50 20.69 119,454 -0.80(-3.72%)
Apr 05, 2019 22.52 22.62 21.40 21.49 88,700 -0.90(-4.03%)
Apr 04, 2019 21.92 22.61 21.13 22.39 214,439 -0.03(-0.13%)
Apr 03, 2019 21.05 22.50 20.70 22.42 560,821 +1.75(+8.47%)
Apr 02, 2019 20.00 20.72 19.99 20.67 149,940 +0.26(+1.26%)
Apr 01, 2019 20.21 21.13 20.15 20.41 122,709 -0.23(-1.10%)
Mar 29, 2019 20.78 21.20 20.30 20.64 121,900 -0.16(-0.77%)
Mar 28, 2019 22.22 22.40 20.52 20.80 146,848 -0.98(-4.50%)
Mar 27, 2019 22.23 23.10 20.57 21.78 295,590 -0.97(-4.26%)
Mar 26, 2019 23.02 23.25 22.10 22.75 234,244 -0.01(-0.04%)
Mar 25, 2019 22.65 22.76 21.01 22.76 184,387 +0.76(+3.45%)
Mar 22, 2019 21.96 26.11 20.52 22.00 268,100 +0.49(+2.26%)
Mar 21, 2019 21.05 22.93 20.96 21.51 269,425 +0.50(+2.40%)
Mar 20, 2019 19.82 21.56 19.70 21.01 217,746 +1.15(+5.79%)
Mar 19, 2019 21.42 26.12 19.44 19.86 558,276 -1.39(-6.54%)
Mar 18, 2019 19.44 21.25 19.44 21.25 427,142 +2.13(+11.14%)
Mar 15, 2019 17.41 19.69 17.01 19.12 981,900 +2.06(+12.08%)
Mar 14, 2019 16.81 18.41 16.81 17.06 148,512 -0.02(-0.13%)
Mar 13, 2019 16.60 17.54 16.04 17.08 315,462 +0.00(+0.00%)
Mar 12, 2019 17.86 17.86 16.59 17.08 175,624 -0.36(-2.06%)
Mar 11, 2019 16.93 17.81 16.75 17.44 142,461 +0.74(+4.43%)
Mar 08, 2019 16.63 17.28 16.55 16.70 158,700 -0.56(-3.24%)
Mar 07, 2019 18.72 18.89 17.00 17.26 227,282 -1.40(-7.51%)
Mar 06, 2019 18.80 19.00 18.53 18.66 46,566 -0.06(-0.32%)
Mar 05, 2019 18.40 19.00 18.40 18.72 117,480 -0.18(-0.95%)
Mar 04, 2019 19.80 19.80 18.60 18.90 118,523 -0.20(-1.05%)
Mar 01, 2019 19.76 19.76 18.94 19.10 103,500 -0.56(-2.85%)
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.