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

Acreage Holdings (OP: ACRHF )

0.3800 +0.0490 (+14.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 28, 2021 4.590 4.750 4.412 4.684 191,988 +0.08(+1.64%)
May 27, 2021 4.650 4.650 4.260 4.609 142,587 +0.05(+1.12%)
May 26, 2021 4.440 4.600 4.420 4.558 42,455 +0.14(+3.11%)
May 25, 2021 4.225 4.540 4.225 4.420 70,376 +0.10(+2.43%)
May 24, 2021 4.200 4.365 4.190 4.315 56,457 -0.01(-0.35%)
May 21, 2021 4.380 4.380 4.250 4.330 38,751 +0.01(+0.23%)
May 20, 2021 4.250 4.500 4.250 4.320 41,986 -0.13(-2.82%)
May 19, 2021 4.525 4.690 4.300 4.446 22,155 -0.11(-2.33%)
May 18, 2021 4.400 4.600 4.250 4.551 58,441 +0.14(+3.21%)
May 17, 2021 4.400 4.700 4.395 4.410 67,261 -0.09(-2.03%)
May 14, 2021 4.400 4.610 4.199 4.502 161,027 +0.13(+2.97%)
May 13, 2021 4.500 4.750 4.271 4.372 157,097 -0.35(-7.35%)
May 12, 2021 4.830 4.900 4.500 4.718 98,346 -0.01(-0.24%)
May 11, 2021 4.975 5.050 4.550 4.730 110,871 -0.17(-3.47%)
May 10, 2021 5.015 5.050 4.800 4.900 69,078 -0.15(-2.91%)
May 07, 2021 5.010 5.180 4.870 5.047 60,840 +0.04(+0.74%)
May 06, 2021 5.300 5.350 4.899 5.010 69,089 -0.34(-6.36%)
May 05, 2021 5.050 5.360 4.980 5.350 179,872 +0.20(+3.97%)
May 04, 2021 5.220 5.220 4.998 5.146 50,728 -0.09(-1.80%)
May 03, 2021 5.240 5.320 5.088 5.240 55,617 -0.04(-0.76%)
Apr 30, 2021 5.500 5.500 5.080 5.280 76,200 -0.08(-1.42%)
Apr 29, 2021 5.450 5.450 5.100 5.356 40,451 -0.02(-0.45%)
Apr 28, 2021 5.150 5.400 5.150 5.380 71,328 +0.23(+4.47%)
Apr 27, 2021 5.035 5.320 5.035 5.150 43,537 +0.01(+0.19%)
Apr 26, 2021 5.300 5.400 5.140 5.140 49,023 -0.16(-3.02%)
Apr 23, 2021 5.300 5.350 5.120 5.300 59,600 +0.01(+0.19%)
Apr 22, 2021 5.260 5.400 5.020 5.290 151,951 +0.09(+1.70%)
Apr 21, 2021 5.300 5.400 5.070 5.202 144,026 -0.03(-0.57%)
Apr 20, 2021 5.550 5.750 5.090 5.231 145,446 -0.20(-3.66%)
Apr 19, 2021 5.500 5.800 5.390 5.430 102,308 -0.07(-1.25%)
Apr 16, 2021 5.620 5.700 5.275 5.498 197,400 +0.13(+2.39%)
Apr 15, 2021 5.250 6.100 5.100 5.370 54,567 +0.01(+0.19%)
Apr 14, 2021 5.500 5.610 5.250 5.360 53,597 -0.18(-3.17%)
Apr 13, 2021 5.350 5.702 5.250 5.535 63,884 -0.01(-0.26%)
Apr 12, 2021 5.750 5.950 5.380 5.550 65,472 -0.20(-3.48%)
Apr 09, 2021 5.560 5.928 5.500 5.750 31,300 +0.20(+3.51%)
Apr 08, 2021 5.600 5.850 5.500 5.555 51,140 +0.05(+1.00%)
Apr 07, 2021 5.825 6.000 5.500 5.500 91,565 -0.39(-6.60%)
Apr 06, 2021 5.980 6.270 5.888 5.888 57,901 -0.02(-0.36%)
Apr 05, 2021 6.010 6.280 5.780 5.910 189,156 +0.10(+1.78%)
Apr 01, 2021 5.200 5.960 5.200 5.807 268,800 +0.56(+10.60%)
Mar 31, 2021 4.960 5.290 4.949 5.250 135,142 +0.29(+5.85%)
Mar 30, 2021 4.960 4.960 4.700 4.960 101,331 -0.00(-0.10%)
Mar 29, 2021 5.110 5.278 4.880 4.965 116,921 -0.27(-5.20%)
Mar 26, 2021 5.260 5.400 5.100 5.237 69,500 -0.00(-0.05%)
Mar 25, 2021 5.400 5.490 5.160 5.240 212,721 -0.21(-3.85%)
Mar 24, 2021 5.550 5.920 5.394 5.450 66,491 -0.27(-4.72%)
Mar 23, 2021 5.800 6.170 5.420 5.720 181,718 -0.12(-2.05%)
Mar 22, 2021 5.990 6.000 5.720 5.840 132,413 -0.15(-2.44%)
Mar 19, 2021 6.100 6.280 5.900 5.986 100,100 -0.02(-0.40%)
Mar 18, 2021 6.410 6.430 6.010 6.010 95,361 -0.23(-3.69%)
Mar 17, 2021 6.150 6.409 6.090 6.240 53,829 -0.01(-0.10%)
Mar 16, 2021 6.750 6.750 6.190 6.246 132,568 -0.36(-5.51%)
Mar 15, 2021 6.760 6.990 6.580 6.610 147,546 -0.18(-2.62%)
Mar 12, 2021 6.860 6.860 6.550 6.788 45,000 +0.11(+1.69%)
Mar 11, 2021 6.600 6.740 6.500 6.675 128,286 +0.08(+1.14%)
Mar 10, 2021 6.900 6.972 6.498 6.600 88,569 -0.35(-5.06%)
Mar 09, 2021 6.700 6.990 6.520 6.952 75,748 +0.25(+3.76%)
Mar 08, 2021 7.005 7.079 6.300 6.700 90,969 -0.30(-4.29%)
Mar 05, 2021 6.650 7.002 6.010 7.000 458,700 +0.36(+5.42%)
Mar 04, 2021 6.750 6.850 6.400 6.640 186,196 -0.26(-3.77%)
Mar 03, 2021 6.869 6.995 6.750 6.900 137,869 +0.15(+2.19%)
Mar 02, 2021 7.070 7.090 6.694 6.752 103,456 -0.27(-3.82%)
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.