Acreage Holdings (OP: ACRDF )

0.1700 +0.0300 (+21.43%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.1430 0.1700 0.1430 0.1700 18,443 +0.03(+21.43%)
Oct 03, 2024 0.1400 0.1725 0.1300 0.1400 2,174 -0.02(-13.31%)
Oct 02, 2024 0.1650 0.1650 0.1615 0.1615 7,790 -0.02(-11.07%)
Oct 01, 2024 0.1800 0.1833 0.1800 0.1816 1,523 -0.01(-3.20%)
Sep 30, 2024 0.1675 0.1876 0.1645 0.1876 8,923 +0.01(+7.63%)
Sep 27, 2024 0.2100 0.2100 0.1650 0.1743 15,447 -0.02(-8.50%)
Sep 26, 2024 0.1986 0.2100 0.1905 0.1905 12,987 -0.00(-1.04%)
Sep 25, 2024 0.2040 0.2100 0.1925 0.1925 17,965 -0.00(-1.28%)
Sep 24, 2024 0.1925 0.1950 0.1810 0.1950 2,985 +0.02(+9.24%)
Sep 23, 2024 0.1615 0.2100 0.1615 0.1785 11,515 +0.00(+0.00%)
Sep 20, 2024 0.2100 0.2100 0.1785 0.1785 2,496 -0.02(-11.15%)
Sep 19, 2024 0.1970 0.2016 0.1900 0.2009 3,641 +0.01(+3.29%)
Sep 18, 2024 0.2040 0.2050 0.1900 0.1945 57,149 -0.01(-2.75%)
Sep 17, 2024 0.2000 0.2150 0.2000 0.2000 6,034 -0.01(-3.38%)
Sep 16, 2024 0.2000 0.2200 0.2000 0.2070 20,125 -0.01(-5.91%)
Sep 13, 2024 0.2500 0.2500 0.2050 0.2200 4,753 +0.01(+4.02%)
Sep 12, 2024 0.2100 0.2150 0.2080 0.2115 3,612 +0.00(+0.71%)
Sep 11, 2024 0.2125 0.2125 0.2100 0.2100 3,416 +0.00(+0.57%)
Sep 10, 2024 0.2050 0.2109 0.2050 0.2088 2,452 -0.00(-0.57%)
Sep 09, 2024 0.2000 0.2150 0.2000 0.2100 5,946 -0.00(-0.14%)
Sep 06, 2024 0.2007 0.2200 0.2007 0.2103 3,800 +0.00(+0.14%)
Sep 05, 2024 0.2260 0.2330 0.2100 0.2100 128,952 -0.03(-12.50%)
Sep 04, 2024 0.2250 0.2440 0.2200 0.2400 14,312 -0.01(-4.76%)
Sep 03, 2024 0.2630 0.2630 0.2516 0.2520 3,570 +0.03(+11.50%)
Aug 30, 2024 0.2450 0.3000 0.2250 0.2260 28,608 +0.00(+0.44%)
Aug 29, 2024 0.2625 0.3000 0.2250 0.2250 12,207 -0.02(-7.79%)
Aug 28, 2024 0.2680 0.2680 0.2240 0.2440 19,347 +0.00(+0.00%)
Aug 27, 2024 0.2210 0.3000 0.2200 0.2440 27,547 +0.01(+2.18%)
Aug 26, 2024 0.2400 0.2400 0.2200 0.2388 19,966 +0.01(+3.83%)
Aug 23, 2024 0.2210 0.2500 0.2210 0.2300 10,440 -0.01(-4.49%)
Aug 22, 2024 0.3000 0.3000 0.2408 0.2408 5,655 +0.02(+8.96%)
Aug 21, 2024 0.2600 0.2600 0.2130 0.2210 6,526 +0.01(+4.74%)
Aug 20, 2024 0.2600 0.2600 0.2100 0.2110 15,164 -0.03(-13.88%)
Aug 19, 2024 0.2900 0.2900 0.2400 0.2450 12,688 -0.02(-7.72%)
Aug 16, 2024 0.1500 0.2655 0.1500 0.2655 68,249 -0.02(-7.17%)
Aug 15, 2024 0.2600 0.3300 0.2600 0.2860 1,584 +0.01(+3.25%)
Aug 14, 2024 0.2600 0.3025 0.2600 0.2770 3,463 -0.07(-19.71%)
Aug 13, 2024 0.3050 0.3559 0.3050 0.3450 2,359 +0.09(+38.00%)
Aug 12, 2024 0.2700 0.2700 0.2500 0.2500 4,429 -0.05(-18.03%)
Aug 09, 2024 0.3050 0.3050 0.3050 0.3050 375 -0.01(-2.84%)
Aug 08, 2024 0.2600 0.3139 0.2600 0.3139 683 +0.05(+20.73%)
Aug 07, 2024 0.3486 0.3486 0.2600 0.2600 769 +0.00(+0.00%)
Aug 06, 2024 0.3400 0.3400 0.2500 0.2600 53,061 -0.01(-3.70%)
Aug 05, 2024 0.3560 0.3560 0.2500 0.2700 23,782 -0.09(-24.16%)
Aug 02, 2024 0.3400 0.3560 0.3400 0.3560 19,565 +0.02(+4.71%)
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.