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

Acreage Holdings Inc Fixed S.V. (CSE: ACRG-A-U )

0.4350 UNCHANGED
Official Closing Price Updated: 2:09 PM EDT, May 23, 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 23, 2024 0.4350 0.4350 342 +0.12(+38.10%)
May 22, 2024 0.3150 0.3150 0.3150 0.3150 910 +0.04(+14.55%)
May 17, 2024 0.2750 0 -0.04(-14.06%)
May 16, 2024 0.3800 0.3950 0.3200 0.3200 4,000 +0.01(+1.59%)
May 14, 2024 0.3150 0.3150 0 -0.03(-10.00%)
May 13, 2024 0.3500 0.3550 0.3500 0.3500 5,495 -0.01(-1.41%)
May 10, 2024 0.3650 0.3650 0.3550 0.3550 2,553 -0.02(-4.05%)
May 09, 2024 0.3700 0.3700 0.3700 0.3700 5,500 -0.01(-2.63%)
May 08, 2024 0.3950 0.3950 0.3800 0.3800 4,060 -0.02(-3.80%)
May 07, 2024 0.3950 0.3950 0.3950 0.3950 5,000 -0.01(-1.25%)
May 03, 2024 0.4000 235 +0.02(+5.26%)
May 02, 2024 0.3850 0.3850 0.3350 0.3800 5,800 +0.04(+11.76%)
May 01, 2024 0.4600 0.4600 0.3400 0.3400 11,065 -0.09(-21.84%)
Apr 30, 2024 0.4100 0.4550 0.2700 0.4350 15,238 +0.15(+50.00%)
Apr 29, 2024 0.3250 0.3250 0.2700 0.2900 30,900 -0.03(-7.94%)
Apr 26, 2024 0.3300 0.3950 0.3100 0.3150 18,913 -0.13(-29.21%)
Apr 24, 2024 0.4450 0.4450 117 +0.06(+15.58%)
Apr 23, 2024 0.3850 0.3850 0.3850 0.3850 790 -0.09(-18.95%)
Apr 18, 2024 0.4750 70 -0.04(-6.86%)
Apr 17, 2024 0.5000 0.5100 0.4000 0.5100 38,530 +0.01(+2.00%)
Apr 16, 2024 0.5000 0.5000 0.5000 0.5000 1,499 +0.01(+1.01%)
Apr 15, 2024 0.4950 0.4950 0.4950 0.4950 3,947 +0.07(+15.12%)
Apr 12, 2024 0.4600 0.4600 0.4300 0.4300 5,370 -0.04(-8.51%)
Apr 11, 2024 0.6800 0.6800 0.4700 0.4700 31,770 -0.14(-22.95%)
Apr 10, 2024 0.5000 0.6100 0.5000 0.6100 29,217 +0.09(+17.31%)
Apr 09, 2024 0.4950 0.5800 0.4950 0.5200 5,200 +0.03(+5.05%)
Apr 08, 2024 0.4050 0.4950 0.4050 0.4950 22,077 +0.08(+19.28%)
Apr 05, 2024 0.4150 0.4150 0.4150 0.4150 1,049 -0.02(-3.49%)
Apr 04, 2024 0.3950 0.4900 0.3950 0.4300 15,515 +0.03(+8.86%)
Apr 03, 2024 0.3750 0.3950 0.3750 0.3950 7,009 +0.05(+14.49%)
Apr 01, 2024 0.3450 0.3450 0 -0.10(-22.47%)
Mar 28, 2024 0.4450 0 +0.00(+0.00%)
Mar 27, 2024 0.4500 0.4500 0.4450 0.4450 71,534 +0.03(+7.23%)
Mar 26, 2024 0.4000 0.4150 0.4000 0.4150 3,000 +0.01(+3.75%)
Mar 25, 2024 0.3600 0.4450 0.3600 0.4000 10,110 +0.05(+14.29%)
Mar 22, 2024 0.2500 0.3500 0.2500 0.3500 9,592 +0.09(+34.62%)
Mar 21, 2024 0.2600 0.2600 0.2600 0.2600 1,190 +0.01(+4.00%)
Mar 20, 2024 0.1750 0.2500 0.1750 0.2500 3,422 +0.07(+38.89%)
Mar 19, 2024 0.2000 0.2250 0.1800 0.1800 28,310 -0.02(-7.69%)
Mar 15, 2024 0.1950 0 +0.04(+21.88%)
Mar 11, 2024 0.1600 0.1600 0 -0.01(-3.03%)
Mar 07, 2024 0.1650 0.1650 188 -0.02(-10.81%)
Mar 05, 2024 0.1850 0.1850 0 -0.02(-7.50%)
Mar 01, 2024 0.2000 28 +0.02(+8.11%)
Feb 29, 2024 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Feb 28, 2024 0.1750 0.1850 0.1750 0.1850 5,100 +0.01(+8.82%)
Feb 27, 2024 0.1850 0.1850 0.1700 0.1700 3,987 -0.00(-2.86%)
Feb 22, 2024 0.1750 0 +0.00(+0.00%)
Feb 21, 2024 0.1750 0.1750 0.1700 0.1750 2,700 +0.01(+9.37%)
Feb 15, 2024 0.1600 0 -0.01(-8.57%)
Feb 14, 2024 0.1750 0.1750 0.1750 0.1750 800 +0.02(+12.90%)
Feb 13, 2024 0.1550 0.1550 0.1550 0.1550 1,236 +0.01(+3.33%)
Feb 12, 2024 0.2250 0.2450 0.1500 0.1500 18,745 -0.05(-25.00%)
Feb 09, 2024 0.1700 0.2000 0.1700 0.2000 43,170 +0.02(+11.11%)
Feb 07, 2024 0.1800 0.1800 450 +0.01(+5.88%)
Feb 06, 2024 0.1550 0.1700 0.1550 0.1700 5,499 +0.01(+6.25%)
Feb 05, 2024 0.1600 0.1600 0.1600 0.1600 7,500 -0.02(-11.11%)
Feb 02, 2024 0.1700 0.1800 0.1700 0.1800 7,800 +0.02(+16.13%)
Jan 31, 2024 0.1550 0.1550 0 +0.01(+6.90%)
Jan 30, 2024 0.1600 0.1700 0.1350 0.1450 37,281 -0.01(-3.33%)
Jan 29, 2024 0.1600 0.1600 0.1500 0.1500 13,294 -0.02(-9.09%)
Jan 24, 2024 0.1650 0.1650 100 +0.02(+13.79%)
Jan 18, 2024 0.1450 0 +0.00(+0.00%)
Jan 17, 2024 0.1450 0.1450 0.1400 0.1450 2,340 +0.00(+0.00%)
Jan 16, 2024 0.1550 0.1550 0.1450 0.1450 15,248 -0.02(-12.12%)
Jan 15, 2024 0.1400 0.1650 0.1400 0.1650 7,150 +0.04(+26.92%)
Jan 12, 2024 0.1400 0.1400 0.1300 0.1300 8,445 -0.01(-7.14%)
Jan 09, 2024 0.1400 0.1400 0 -0.01(-6.67%)
Jan 08, 2024 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Jan 04, 2024 0.1550 0.1550 0 +0.01(+6.90%)
Jan 03, 2024 0.1200 0.1450 0.1200 0.1450 3,231 +0.01(+11.54%)
Jan 02, 2024 0.1200 0.1300 0.1200 0.1300 5,636 +0.00(+0.00%)
Dec 29, 2023 0.1300 0 -0.01(-3.70%)
Dec 28, 2023 0.1400 0.1400 0.1350 0.1350 13,790 -0.01(-3.57%)
Dec 27, 2023 0.1350 0.1400 0.1350 0.1400 17,704 +0.01(+7.69%)
Dec 22, 2023 0.1300 0 +0.01(+4.00%)
Dec 21, 2023 0.1150 0.1300 0.1150 0.1250 27,542 +0.01(+4.17%)
Dec 20, 2023 0.1400 0.1450 0.1200 0.1200 19,500 -0.03(-20.00%)
Dec 18, 2023 0.1500 0.1500 192 -0.02(-11.76%)
Dec 14, 2023 0.1700 0.1700 0 +0.01(+6.25%)
Dec 13, 2023 0.1450 0.1600 0.1350 0.1600 18,080 -0.01(-8.57%)
Dec 12, 2023 0.1750 0.1800 0.1650 0.1750 16,520 +0.00(+0.00%)
Dec 11, 2023 0.1900 0.1900 0.1750 0.1750 10,600 -0.01(-2.78%)
Dec 08, 2023 0.1550 0.1800 0.1550 0.1800 43,230 +0.03(+20.00%)
Dec 07, 2023 0.1550 0.1550 0.1500 0.1500 15,350 -0.01(-3.23%)
Dec 06, 2023 0.1500 0.1550 0.1500 0.1550 14,500 +0.01(+6.90%)
Dec 05, 2023 0.1450 0.1700 0.1450 0.1450 20,094 -0.02(-9.38%)
Dec 04, 2023 0.1550 0.1600 0.1500 0.1600 77,513 +0.02(+10.34%)
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.