Skip to main content

Acreage Holdings (OP: ACRHF )

0.1700 -0.0080 (-4.49%)
Streaming Delayed Price Updated: 3:54 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.