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

Acreage Holdings (OP: ACRDF )

0.1220 UNCHANGED
Last Price Updated: 3:47 PM EST, Dec 9, 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 (%)
Dec 09, 2024 0.1220 0 -0.00(-3.17%)
Dec 06, 2024 0.1100 0.1400 0.1100 0.1260 36,578 -0.00(-3.08%)
Dec 05, 2024 0.1100 0.1300 0.1100 0.1300 30,905 +0.01(+10.17%)
Dec 04, 2024 0.1110 0.1290 0.0620 0.1180 55,982 +0.01(+7.27%)
Dec 03, 2024 0.1200 0.1269 0.1100 0.1100 134,301 +0.00(+0.64%)
Dec 02, 2024 0.1399 0.1399 0.0999 0.1093 73,725 -0.02(-15.92%)
Nov 29, 2024 0.0900 0.1300 0.0900 0.1300 62,415 +0.03(+30.00%)
Nov 27, 2024 0.0900 0.1007 0.0720 0.1000 88,994 -0.01(-10.15%)
Nov 26, 2024 0.0900 0.1113 0.0351 0.1113 197,122 -0.03(-20.33%)
Nov 25, 2024 0.1600 0.1900 0.0322 0.1397 420,984 -0.02(-12.69%)
Nov 22, 2024 0.1600 0.2000 0.1600 0.1600 66,614 +0.02(+11.50%)
Nov 21, 2024 0.1300 0.1480 0.1250 0.1435 20,731 -0.00(-1.03%)
Nov 20, 2024 0.1000 0.1450 0.1000 0.1450 63,364 +0.00(+0.00%)
Nov 19, 2024 0.1525 0.1535 0.1450 0.1450 4,407 -0.01(-3.33%)
Nov 18, 2024 0.1380 0.1700 0.0948 0.1500 43,970 +0.01(+7.14%)
Nov 15, 2024 0.1900 0.1991 0.1400 0.1400 1,970 -0.00(-1.41%)
Nov 14, 2024 0.1380 0.1616 0.1380 0.1420 1,557 -0.05(-25.26%)
Nov 13, 2024 0.1750 0.1940 0.1126 0.1900 35,850 +0.02(+8.57%)
Nov 12, 2024 0.1309 0.1750 0.1309 0.1750 1,828 -0.02(-11.17%)
Nov 11, 2024 0.1400 0.1970 0.1400 0.1970 22,670 +0.00(+1.39%)
Nov 08, 2024 0.1900 0.2250 0.1800 0.1943 4,673 -0.03(-11.68%)
Nov 07, 2024 0.2058 0.2550 0.1800 0.2200 33,316 +0.07(+46.67%)
Nov 06, 2024 0.1450 0.2300 0.1310 0.1500 49,973 -0.10(-40.00%)
Nov 05, 2024 0.2600 0.2600 0.2200 0.2500 3,128 +0.00(+0.00%)
Nov 04, 2024 0.2200 0.2500 0.2200 0.2500 16,549 +0.03(+13.69%)
Nov 01, 2024 0.1835 0.2200 0.1835 0.2199 45,071 +0.03(+17.91%)
Oct 31, 2024 0.1814 0.1868 0.1750 0.1865 31,489 +0.01(+6.57%)
Oct 30, 2024 0.1799 0.1850 0.1730 0.1750 44,513 -0.01(-2.78%)
Oct 29, 2024 0.1430 0.1800 0.1400 0.1800 6,450 -0.00(-1.37%)
Oct 28, 2024 0.1800 0.2200 0.1620 0.1825 48,024 +0.00(+1.39%)
Oct 25, 2024 0.1860 0.2010 0.1763 0.1800 20,975 -0.01(-5.26%)
Oct 24, 2024 0.1700 0.3450 0.1338 0.1900 81,163 +0.05(+35.71%)
Oct 23, 2024 0.1690 0.1700 0.1400 0.1400 32,666 -0.03(-16.47%)
Oct 22, 2024 0.1260 0.1900 0.1260 0.1676 139,921 +0.03(+20.58%)
Oct 21, 2024 0.1400 0.1400 0.1340 0.1390 23,802 -0.00(-0.71%)
Oct 18, 2024 0.1380 0.1490 0.1160 0.1400 121,738 +0.00(+2.19%)
Oct 17, 2024 0.1270 0.1370 0.1270 0.1370 20,836 -0.00(-0.72%)
Oct 16, 2024 0.1350 0.1400 0.1200 0.1380 24,086 +0.00(+0.36%)
Oct 15, 2024 0.1658 0.1658 0.1368 0.1375 50,913 -0.03(-16.67%)
Oct 14, 2024 0.1649 0.1750 0.1300 0.1650 3,362 -0.01(-5.71%)
Oct 11, 2024 0.1700 0.1789 0.1500 0.1750 4,227 -0.01(-4.11%)
Oct 10, 2024 0.1842 0.1851 0.1825 0.1825 2,071 +0.01(+8.96%)
Oct 09, 2024 0.1450 0.2000 0.1450 0.1675 5,159 -0.02(-10.04%)
Oct 08, 2024 0.1450 0.1886 0.1450 0.1862 5,426 -0.01(-6.90%)
Oct 07, 2024 0.1440 0.2050 0.1430 0.2000 25,962 +0.03(+17.65%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.