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 29, 2020 3.485 3.500 3.044 3.300 891,100 -0.64(-16.24%)
May 28, 2020 3.820 4.030 3.800 3.940 321,074 +0.09(+2.34%)
May 27, 2020 3.820 4.080 3.450 3.850 649,823 -0.02(-0.52%)
May 26, 2020 3.650 3.969 3.570 3.870 913,708 +0.62(+19.08%)
May 22, 2020 2.620 3.344 2.620 3.250 804,200 +0.51(+18.61%)
May 21, 2020 2.600 2.810 2.520 2.740 250,277 +0.14(+5.38%)
May 20, 2020 2.770 2.850 2.500 2.600 312,295 -0.02(-0.76%)
May 19, 2020 2.485 2.780 2.330 2.620 472,900 +0.11(+4.38%)
May 18, 2020 2.590 2.590 2.390 2.510 451,308 +0.20(+8.66%)
May 15, 2020 2.050 2.350 2.050 2.310 603,900 +0.25(+12.14%)
May 14, 2020 2.020 2.130 1.930 2.060 289,154 -0.11(-5.07%)
May 13, 2020 2.290 2.295 2.014 2.170 340,971 -0.09(-3.98%)
May 12, 2020 2.210 2.440 2.210 2.260 328,594 -0.00(-0.18%)
May 11, 2020 2.250 2.500 2.250 2.264 154,504 -0.06(-2.54%)
May 08, 2020 2.365 2.370 2.270 2.323 188,600 +0.06(+2.79%)
May 07, 2020 2.245 2.410 2.150 2.260 301,085 -0.08(-3.42%)
May 06, 2020 2.390 2.502 2.100 2.340 226,422 +0.11(+4.74%)
May 05, 2020 2.450 2.500 2.230 2.234 314,699 -0.06(-2.45%)
May 04, 2020 2.110 2.440 2.110 2.290 528,341 +0.19(+9.05%)
May 01, 2020 2.315 2.405 2.060 2.100 332,800 -0.16(-7.02%)
Apr 30, 2020 2.485 2.639 2.140 2.259 950,156 -0.33(-12.60%)
Apr 29, 2020 2.960 2.960 2.580 2.584 960,787 -0.32(-10.90%)
Apr 28, 2020 2.815 3.020 2.800 2.900 633,785 +0.23(+8.61%)
Apr 27, 2020 2.360 2.780 2.360 2.670 700,172 +0.37(+16.09%)
Apr 24, 2020 2.390 2.480 2.200 2.300 519,600 +0.10(+4.55%)
Apr 23, 2020 2.250 2.380 2.200 2.200 428,263 -0.05(-2.22%)
Apr 22, 2020 2.170 2.380 2.160 2.250 365,723 +0.20(+9.76%)
Apr 21, 2020 2.190 2.210 2.030 2.050 570,289 +0.03(+1.49%)
Apr 20, 2020 1.690 2.230 1.605 2.020 1,465,007 +0.41(+25.58%)
Apr 17, 2020 1.635 1.700 1.564 1.609 266,900 -0.00(-0.09%)
Apr 16, 2020 1.830 1.830 1.580 1.610 182,285 +0.01(+0.63%)
Apr 15, 2020 1.720 1.732 1.590 1.600 318,928 -0.11(-6.43%)
Apr 14, 2020 1.730 1.800 1.660 1.710 302,570 +0.04(+2.67%)
Apr 13, 2020 1.800 1.880 1.620 1.665 278,260 -0.02(-1.33%)
Apr 09, 2020 1.700 1.810 1.660 1.688 539,100 -0.01(-0.71%)
Apr 08, 2020 1.800 1.850 1.679 1.700 736,340 -0.06(-3.30%)
Apr 07, 2020 1.825 2.130 1.744 1.758 344,185 -0.00(-0.11%)
Apr 06, 2020 1.920 2.070 1.700 1.760 440,458 +0.07(+3.90%)
Apr 03, 2020 2.070 2.120 1.680 1.694 534,400 -0.33(-16.14%)
Apr 02, 2020 2.010 2.110 1.920 2.020 164,484 +0.01(+0.50%)
Apr 01, 2020 2.276 2.400 2.000 2.010 257,493 -0.32(-13.68%)
Mar 31, 2020 2.200 2.690 2.200 2.329 308,945 -0.07(-2.98%)
Mar 30, 2020 2.650 2.700 2.400 2.400 384,739 -0.20(-7.69%)
Mar 27, 2020 2.600 2.756 2.300 2.600 432,000 +0.09(+3.75%)
Mar 26, 2020 2.130 2.600 2.110 2.506 600,203 +0.20(+8.53%)
Mar 25, 2020 2.270 2.572 2.200 2.309 643,167 +0.06(+2.62%)
Mar 24, 2020 1.862 2.450 1.850 2.250 576,898 +0.53(+30.81%)
Mar 23, 2020 1.860 2.066 1.530 1.720 558,912 -0.08(-4.36%)
Mar 20, 2020 1.700 1.840 1.490 1.798 541,900 +0.23(+14.66%)
Mar 19, 2020 1.470 1.745 1.470 1.569 631,611 +0.02(+1.62%)
Mar 18, 2020 1.615 1.850 1.480 1.544 505,950 -0.13(-7.57%)
Mar 17, 2020 1.640 2.150 1.530 1.670 501,505 -0.07(-4.02%)
Mar 16, 2020 1.685 2.080 1.530 1.740 634,832 -0.42(-19.44%)
Mar 13, 2020 2.600 2.600 1.830 2.160 585,700 +0.16(+8.08%)
Mar 12, 2020 2.440 2.550 1.830 1.998 774,742 -0.50(-19.87%)
Mar 11, 2020 3.070 3.250 2.338 2.494 696,178 -0.79(-23.96%)
Mar 10, 2020 3.200 3.530 3.100 3.280 183,980 +0.03(+0.92%)
Mar 09, 2020 3.430 3.620 3.000 3.250 304,285 -0.40(-10.96%)
Mar 06, 2020 3.330 3.650 3.240 3.650 427,900 +0.00(+0.04%)
Mar 05, 2020 3.390 3.670 3.390 3.648 223,591 -0.03(-0.86%)
Mar 04, 2020 3.550 3.700 3.378 3.680 434,702 +0.18(+5.14%)
Mar 03, 2020 3.950 3.990 3.450 3.500 781,642 -0.35(-9.19%)
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.