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 )

0.3550 -0.0150 (-4.05%)
Official Closing Price Updated: 1:17 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2023 0.1550 0.1550 0.1450 0.1450 32,000 -0.01(-3.33%)
Nov 30, 2023 0.1450 0.1700 0.1450 0.1500 5,492 +0.00(+0.00%)
Nov 29, 2023 0.1500 0.1500 0.1500 0.1500 29,989 +0.00(+0.00%)
Nov 28, 2023 0.1550 0.1550 0.1500 0.1500 14,500 -0.01(-3.23%)
Nov 27, 2023 0.1600 0.1600 0.1550 0.1550 11,625 -0.01(-6.06%)
Nov 24, 2023 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Nov 23, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Nov 22, 2023 0.1650 0.1650 0.1600 0.1600 6,500 -0.01(-5.88%)
Nov 21, 2023 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Nov 20, 2023 0.1800 0.1850 0.1700 0.1700 20,500 +0.01(+3.03%)
Nov 17, 2023 0.1700 0.1700 0.1600 0.1650 104,200 -0.01(-5.71%)
Nov 16, 2023 0.1750 0.1750 0.1750 0.1750 1,703 +0.00(+2.94%)
Nov 15, 2023 0.1900 0.1900 0.1700 0.1700 30,853 -0.02(-10.53%)
Nov 14, 2023 0.1850 0.1900 0.1850 0.1900 1,002 +0.00(+0.00%)
Nov 13, 2023 0.1950 0.1950 0.1900 0.1900 6,116 +0.00(+0.00%)
Nov 10, 2023 0.2050 0.2050 0.1900 0.1900 17,658 -0.02(-11.63%)
Nov 09, 2023 0.2100 0.2250 0.2100 0.2150 4,000 -0.06(-21.82%)
Nov 07, 2023 0.2750 0.2750 0 +0.02(+7.84%)
Nov 06, 2023 0.2450 0.2550 0.2450 0.2550 7,500 -0.02(-7.27%)
Nov 03, 2023 0.2700 0.2850 0.2650 0.2750 5,313 -0.01(-3.51%)
Nov 02, 2023 0.2850 0.2850 0.2600 0.2850 2,000 +0.02(+9.62%)
Nov 01, 2023 0.2300 0.2600 0.2300 0.2600 11,410 +0.02(+6.12%)
Oct 30, 2023 0.2450 0.2450 100 -0.03(-9.26%)
Oct 27, 2023 0.2500 0.2700 0.2500 0.2700 9,885 -0.01(-1.82%)
Oct 26, 2023 0.2800 0.2800 0.2700 0.2750 2,500 -0.02(-6.78%)
Oct 24, 2023 0.2950 0.2950 0 -0.01(-1.67%)
Oct 23, 2023 0.2950 0.3100 0.2950 0.3000 13,335 -0.03(-7.69%)
Oct 20, 2023 0.1900 0.3250 0.1900 0.3250 10,500 +0.12(+62.50%)
Oct 19, 2023 0.2000 0.2000 0.2000 0.2000 7,818 -0.01(-4.76%)
Oct 18, 2023 0.2200 0.2200 0.2100 0.2100 2,060 -0.01(-4.55%)
Oct 17, 2023 0.2350 0.2350 0.2050 0.2200 10,300 +0.01(+2.33%)
Oct 16, 2023 0.2050 0.2200 0.2050 0.2150 9,274 +0.01(+2.38%)
Oct 13, 2023 0.2100 0.2100 0.2100 0.2100 1,118 +0.00(+0.00%)
Oct 12, 2023 0.2250 0.2250 0.2000 0.2100 8,709 -0.02(-6.67%)
Oct 11, 2023 0.2450 0.2450 0.2200 0.2250 4,000 -0.01(-6.25%)
Oct 10, 2023 0.2450 0.2500 0.2400 0.2400 20,900 -0.03(-9.43%)
Oct 05, 2023 0.2650 0 -0.02(-7.02%)
Oct 04, 2023 0.2500 0.2850 0.2500 0.2850 6,500 +0.02(+9.62%)
Oct 03, 2023 0.2600 0.2600 0.2550 0.2600 2,450 -0.04(-13.33%)
Oct 02, 2023 0.2950 0.3000 0.2750 0.3000 12,160 -0.02(-6.25%)
Sep 29, 2023 0.3000 0.3200 0.3000 0.3200 10,200 -0.01(-1.54%)
Sep 28, 2023 0.3250 0.3250 0.3250 0.3250 500 +0.04(+12.07%)
Sep 27, 2023 0.3200 0.3350 0.2900 0.2900 5,007 -0.04(-10.77%)
Sep 26, 2023 0.3100 0.3250 0.3100 0.3250 7,367 +0.00(+0.00%)
Sep 25, 2023 0.3050 0.3250 0.3050 0.3250 5,197 +0.01(+3.17%)
Sep 22, 2023 0.3150 0.3150 0.2700 0.3150 1,301 +0.01(+1.61%)
Sep 21, 2023 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-1.59%)
Sep 20, 2023 0.3300 0.3300 0.3100 0.3150 10,570 -0.05(-13.70%)
Sep 19, 2023 0.3650 0.3650 0.3500 0.3650 7,104 -0.03(-6.41%)
Sep 18, 2023 0.3950 0.3950 0.3300 0.3900 13,972 -0.02(-4.88%)
Sep 15, 2023 0.4350 0.4550 0.4100 0.4100 7,381 +0.00(+0.00%)
Sep 14, 2023 0.4100 0.4100 0.4100 0.4100 4,500 -0.01(-2.38%)
Sep 13, 2023 0.3850 0.4300 0.3100 0.4200 29,174 +0.02(+5.00%)
Sep 12, 2023 0.5100 0.5100 0.3850 0.4000 42,765 -0.07(-15.79%)
Sep 11, 2023 0.3450 0.4750 0.3250 0.4750 26,211 +0.16(+53.23%)
Sep 08, 2023 0.2850 0.3100 0.2750 0.3100 20,000 +0.01(+3.33%)
Sep 07, 2023 0.2450 0.3000 0.2200 0.3000 11,618 +0.05(+22.45%)
Sep 06, 2023 0.1900 0.2450 0.1800 0.2450 98,350 +0.06(+32.43%)
Sep 05, 2023 0.1750 0.1850 0.1700 0.1850 51,600 +0.01(+5.71%)
Sep 01, 2023 0.1750 0 +0.01(+9.37%)
Aug 31, 2023 0.1500 0.2100 0.1500 0.1600 121,098 +0.02(+18.52%)
Aug 30, 2023 0.1500 0.1500 0.1350 0.1350 3,777 +0.00(+0.00%)
Aug 28, 2023 0.1350 0.1350 0 +0.00(+0.00%)
Aug 23, 2023 0.1350 0.1350 100 +0.02(+12.50%)
Aug 21, 2023 0.1200 0.1200 0 -0.03(-20.00%)
Aug 15, 2023 0.1500 0.1500 0 -0.02(-11.76%)
Aug 08, 2023 0.1700 200 +0.02(+13.33%)
Aug 02, 2023 0.1500 0 -0.01(-3.23%)
Aug 01, 2023 0.1450 0.1550 0.1450 0.1550 2,071 +0.01(+6.90%)
Jul 31, 2023 0.1500 0.1600 0.1450 0.1450 2,500 +0.00(+3.57%)
Jul 28, 2023 0.1550 0.1750 0.1400 0.1400 19,770 -0.01(-6.67%)
Jul 27, 2023 0.1500 0.1500 0.1500 0.1500 990 +0.00(+0.00%)
Jul 26, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
Jul 20, 2023 0.1600 200 -0.01(-3.03%)
Jul 19, 2023 0.1750 0.1800 0.1650 0.1650 9,500 +0.02(+17.86%)
Jul 17, 2023 0.1400 0.1400 225 -0.00(-3.45%)
Jul 14, 2023 0.1600 0.1600 0.1450 0.1450 14,548 -0.02(-12.12%)
Jul 13, 2023 0.1650 0.1650 0.1650 0.1650 720 -0.01(-2.94%)
Jul 12, 2023 0.1700 0.1800 0.1700 0.1700 25,988 +0.00(+0.00%)
Jul 10, 2023 0.1700 0.1700 0 -0.01(-8.11%)
Jul 07, 2023 0.1800 0.1850 0.1800 0.1850 12,011 +0.01(+2.78%)
Jul 06, 2023 0.1800 0.1800 0.1650 0.1800 14,133 -0.01(-2.70%)
Jul 05, 2023 0.1850 0.1950 0.1850 0.1850 3,621 -0.04(-17.78%)
Jul 04, 2023 0.2250 0.2250 0.2250 0.2250 1,500 +0.05(+25.00%)
Jun 30, 2023 0.1800 0 -0.02(-7.69%)
Jun 29, 2023 0.1950 0.1950 0.1950 0.1950 4,135 +0.01(+2.63%)
Jun 28, 2023 0.1950 0.1950 0.1900 0.1900 3,500 -0.01(-5.00%)
Jun 26, 2023 0.2000 0.2000 0 -0.02(-11.11%)
Jun 23, 2023 0.2200 0.2250 0.1600 0.2250 43,949 +0.01(+2.27%)
Jun 22, 2023 0.2200 0.2200 0.2200 0.2200 644 -0.01(-2.22%)
Jun 21, 2023 0.2250 0.2250 0.2250 0.2250 5,030 +0.01(+4.65%)
Jun 20, 2023 0.2200 0.2200 0.2150 0.2150 6,500 -0.01(-2.27%)
Jun 16, 2023 0.2200 0 -0.03(-12.00%)
Jun 15, 2023 0.2500 0.2500 0.2500 0.2500 780 -0.14(-35.90%)
May 08, 2023 0.3800 0.3900 0.3800 0.3900 2,750 -0.01(-2.50%)
May 05, 2023 0.4000 0.4050 0.3900 0.4000 6,149 +0.01(+2.56%)
May 04, 2023 0.3600 0.3900 0.3600 0.3900 3,794 +0.00(+0.00%)
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.