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

Acreage Holdings (OP: ACRHF )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1362 0.1500 0.1224 0.1500 103,633 +0.03(+22.55%)
Nov 21, 2024 0.1283 0.1499 0.1048 0.1224 294,529 +0.01(+10.97%)
Nov 20, 2024 0.1350 0.1574 0.1102 0.1103 459,704 -0.01(-8.08%)
Nov 19, 2024 0.1230 0.1500 0.1190 0.1200 202,080 -0.00(-2.44%)
Nov 18, 2024 0.1355 0.1713 0.1194 0.1230 279,386 -0.02(-15.35%)
Nov 15, 2024 0.1378 0.1653 0.1225 0.1453 30,602 +0.01(+8.84%)
Nov 14, 2024 0.1400 0.1640 0.1308 0.1335 132,442 +0.00(+0.75%)
Nov 13, 2024 0.1400 0.1541 0.1225 0.1325 412,339 +0.00(+1.84%)
Nov 12, 2024 0.1500 0.1900 0.1301 0.1301 325,029 +0.01(+5.69%)
Nov 11, 2024 0.1239 0.1501 0.1186 0.1231 211,658 +0.00(+1.74%)
Nov 08, 2024 0.1400 0.1400 0.1210 0.1210 403,341 -0.02(-13.57%)
Nov 07, 2024 0.1600 0.1640 0.1250 0.1400 210,165 -0.02(-11.39%)
Nov 06, 2024 0.1210 0.1680 0.1210 0.1580 251,516 +0.00(+2.60%)
Nov 05, 2024 0.1645 0.2000 0.1539 0.1540 115,199 -0.03(-15.62%)
Nov 04, 2024 0.1634 0.1979 0.1539 0.1825 70,033 +0.01(+7.35%)
Nov 01, 2024 0.1790 0.1999 0.1700 0.1700 77,235 -0.01(-4.49%)
Oct 31, 2024 0.1720 0.1800 0.1700 0.1780 60,469 -0.00(-1.66%)
Oct 30, 2024 0.1850 0.1893 0.1702 0.1810 66,829 -0.01(-7.18%)
Oct 29, 2024 0.1650 0.1950 0.1520 0.1950 77,543 +0.02(+9.61%)
Oct 28, 2024 0.1700 0.1925 0.1700 0.1779 41,820 +0.01(+4.34%)
Oct 25, 2024 0.1900 0.1983 0.1530 0.1705 49,341 -0.01(-4.75%)
Oct 24, 2024 0.2000 0.2000 0.1700 0.1790 135,975 +0.00(+2.29%)
Oct 23, 2024 0.1850 0.1850 0.1750 0.1750 15,465 -0.01(-2.78%)
Oct 22, 2024 0.1633 0.1900 0.1633 0.1800 77,094 +0.01(+5.88%)
Oct 21, 2024 0.1930 0.2000 0.1700 0.1700 29,855 -0.01(-6.13%)
Oct 18, 2024 0.1761 0.2000 0.1761 0.1811 15,898 -0.01(-4.68%)
Oct 17, 2024 0.1862 0.1900 0.1802 0.1900 6,357 +0.01(+6.15%)
Oct 16, 2024 0.1863 0.1894 0.1750 0.1790 38,910 -0.01(-3.56%)
Oct 15, 2024 0.1810 0.2000 0.1750 0.1856 45,812 +0.00(+0.87%)
Oct 14, 2024 0.1750 0.1870 0.1750 0.1840 15,636 +0.00(+2.22%)
Oct 11, 2024 0.1825 0.1980 0.1750 0.1800 46,448 -0.00(-0.06%)
Oct 10, 2024 0.1810 0.1950 0.1750 0.1801 6,634 -0.00(-2.65%)
Oct 09, 2024 0.1615 0.1888 0.1615 0.1850 6,860 -0.00(-2.12%)
Oct 08, 2024 0.1865 0.1950 0.1800 0.1890 41,514 -0.00(-0.53%)
Oct 07, 2024 0.1950 0.1950 0.1800 0.1900 78,080 -0.00(-1.55%)
Oct 04, 2024 0.1750 0.1933 0.1750 0.1930 41,901 +0.01(+2.93%)
Oct 03, 2024 0.1913 0.1950 0.1875 0.1875 3,560 -0.00(-1.32%)
Oct 02, 2024 0.1750 0.1900 0.1750 0.1900 16,103 +0.00(+0.00%)
Oct 01, 2024 0.1875 0.1900 0.1787 0.1900 27,598 +0.00(+1.93%)
Sep 30, 2024 0.1750 0.2000 0.1727 0.1864 71,879 +0.00(+0.76%)
Sep 27, 2024 0.1900 0.2000 0.1800 0.1850 61,883 -0.01(-2.63%)
Sep 26, 2024 0.2000 0.2167 0.1850 0.1900 47,160 +0.00(+0.00%)
Sep 25, 2024 0.1900 0.1950 0.1800 0.1900 39,106 +0.00(+2.26%)
Sep 24, 2024 0.2000 0.2000 0.1816 0.1858 424,614 +0.00(+0.43%)
Sep 23, 2024 0.1800 0.2320 0.1730 0.1850 219,497 -0.01(-4.15%)
Sep 20, 2024 0.1800 0.2150 0.1765 0.1930 19,232 +0.01(+7.22%)
Sep 19, 2024 0.1700 0.2000 0.1700 0.1800 171,227 +0.00(+1.69%)
Sep 18, 2024 0.1890 0.2150 0.1770 0.1770 141,947 -0.03(-15.75%)
Sep 17, 2024 0.1890 0.2335 0.1890 0.2101 54,873 -0.00(-1.68%)
Sep 16, 2024 0.2000 0.2137 0.1925 0.2137 30,706 +0.01(+6.85%)
Sep 13, 2024 0.1900 0.2000 0.1900 0.2000 39,804 +0.00(+0.00%)
Sep 12, 2024 0.2000 0.2000 0.1950 0.2000 16,804 +0.00(+0.00%)
Sep 11, 2024 0.2000 0.2000 0.1870 0.2000 38,408 +0.01(+5.26%)
Sep 10, 2024 0.1900 0.2000 0.1800 0.1900 7,567 +0.01(+5.56%)
Sep 09, 2024 0.1700 0.1900 0.1700 0.1800 20,167 +0.01(+5.88%)
Sep 06, 2024 0.1614 0.1800 0.1614 0.1700 12,796 -0.01(-5.56%)
Sep 05, 2024 0.1952 0.2000 0.1800 0.1800 6,945 -0.01(-4.26%)
Sep 04, 2024 0.1856 0.1952 0.1712 0.1880 21,295 -0.02(-8.83%)
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.