Acreage Holdings (OP: ACRHF )

0.1912 -0.0037 (-1.90%)
Streaming Delayed Price Updated: 3:43 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.1900 0.1929 0.1875 0.1912 32,383 -0.00(-1.90%)
Mar 01, 2024 0.1920 0.1953 0.1800 0.1949 18,911 +0.01(+5.35%)
Feb 29, 2024 0.1800 0.2000 0.1800 0.1850 20,249 -0.00(-1.86%)
Feb 28, 2024 0.1800 0.1920 0.1550 0.1885 40,986 +0.01(+6.20%)
Feb 27, 2024 0.1800 0.2000 0.1550 0.1775 76,912 -0.00(-1.39%)
Feb 26, 2024 0.2028 0.2028 0.1800 0.1800 4,750 +0.00(+0.00%)
Feb 23, 2024 0.1832 0.2000 0.1711 0.1800 29,413 -0.02(-10.00%)
Feb 22, 2024 0.1750 0.2000 0.1664 0.2000 37,502 +0.01(+7.24%)
Feb 21, 2024 0.1750 0.1950 0.1750 0.1865 14,816 +0.01(+6.57%)
Feb 20, 2024 0.1707 0.1750 0.1590 0.1750 91,280 +0.00(+2.52%)
Feb 16, 2024 0.1550 0.1800 0.1550 0.1707 45,773 -0.00(-2.18%)
Feb 15, 2024 0.1780 0.1800 0.1550 0.1745 24,433 -0.00(-1.97%)
Feb 14, 2024 0.1780 0.1940 0.1725 0.1780 119,121 +0.00(+0.28%)
Feb 13, 2024 0.1560 0.1850 0.1500 0.1775 112,937 +0.03(+18.33%)
Feb 12, 2024 0.2100 0.2300 0.1500 0.1500 273,281 -0.03(-17.26%)
Feb 09, 2024 0.1532 0.2410 0.1420 0.1813 210,240 +0.03(+16.22%)
Feb 08, 2024 0.1570 0.1700 0.1420 0.1560 40,047 -0.00(-2.50%)
Feb 07, 2024 0.1920 0.1920 0.1550 0.1600 48,703 -0.00(-1.54%)
Feb 06, 2024 0.1530 0.1700 0.1363 0.1625 35,788 +0.01(+6.21%)
Feb 05, 2024 0.1650 0.1700 0.1475 0.1530 28,317 -0.03(-15.00%)
Feb 02, 2024 0.1500 0.1800 0.1500 0.1800 22,674 +0.01(+8.43%)
Feb 01, 2024 0.1570 0.1670 0.1480 0.1660 27,463 +0.01(+8.43%)
Jan 31, 2024 0.1437 0.1550 0.1437 0.1531 97,307 +0.01(+3.80%)
Jan 30, 2024 0.1951 0.1951 0.1365 0.1475 140,619 -0.01(-8.10%)
Jan 29, 2024 0.1536 0.1650 0.1470 0.1605 90,235 +0.01(+4.90%)
Jan 26, 2024 0.1570 0.1650 0.1510 0.1530 33,158 -0.00(-1.29%)
Jan 25, 2024 0.1558 0.1750 0.1460 0.1550 22,825 +0.00(+2.92%)
Jan 24, 2024 0.1460 0.1776 0.1460 0.1506 89,168 -0.01(-6.05%)
Jan 23, 2024 0.1530 0.1650 0.1465 0.1603 58,098 +0.01(+4.77%)
Jan 22, 2024 0.1580 0.1650 0.1460 0.1530 24,236 -0.01(-3.23%)
Jan 19, 2024 0.1578 0.1581 0.1402 0.1581 20,842 +0.02(+11.97%)
Jan 18, 2024 0.1696 0.1696 0.1402 0.1412 121,381 -0.01(-4.34%)
Jan 17, 2024 0.1600 0.1645 0.1412 0.1476 140,329 +0.00(+0.82%)
Jan 16, 2024 0.1290 0.1650 0.1265 0.1464 206,397 +0.01(+10.49%)
Jan 12, 2024 0.1480 0.1480 0.1283 0.1325 137,441 -0.00(-3.36%)
Jan 11, 2024 0.1770 0.1770 0.1366 0.1371 76,187 -0.01(-8.66%)
Jan 10, 2024 0.1452 0.1947 0.1452 0.1501 15,793 +0.00(+1.49%)
Jan 09, 2024 0.1501 0.1600 0.1400 0.1479 72,244 -0.01(-7.27%)
Jan 08, 2024 0.1699 0.1699 0.1401 0.1595 57,892 -0.01(-3.33%)
Jan 05, 2024 0.1599 0.1725 0.1400 0.1650 84,470 +0.02(+13.01%)
Jan 04, 2024 0.1600 0.1709 0.1276 0.1460 101,914 -0.01(-8.75%)
Jan 03, 2024 0.1250 0.1650 0.1250 0.1600 107,989 +0.03(+22.14%)
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.