Acreage Holdings (OP: ACRHF )

0.4751 +0.0051 (+1.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.5100 0.5500 0.4000 0.4751 53,066 +0.01(+1.09%)
Apr 11, 2024 0.6000 0.6975 0.4700 0.4700 419,440 -0.15(-24.32%)
Apr 10, 2024 0.5001 0.6500 0.4600 0.6210 276,453 +0.11(+20.58%)
Apr 09, 2024 0.5000 0.5900 0.4625 0.5150 156,256 +0.03(+5.10%)
Apr 08, 2024 0.4100 0.5000 0.3937 0.4900 161,390 +0.07(+16.67%)
Apr 05, 2024 0.4200 0.4375 0.3938 0.4200 75,986 -0.02(-4.83%)
Apr 04, 2024 0.4100 0.5000 0.3801 0.4413 329,559 +0.03(+7.63%)
Apr 03, 2024 0.3857 0.4100 0.3589 0.4100 99,769 +0.03(+7.08%)
Apr 02, 2024 0.3911 0.3911 0.3410 0.3829 43,030 +0.01(+3.49%)
Apr 01, 2024 0.3200 0.3954 0.3200 0.3700 70,554 -0.02(-6.16%)
Mar 28, 2024 0.4900 0.5000 0.3205 0.3943 253,300 -0.06(-12.38%)
Mar 27, 2024 0.4214 0.4650 0.3600 0.4500 466,730 +0.05(+12.44%)
Mar 26, 2024 0.4000 0.4200 0.3800 0.4002 194,061 +0.03(+8.16%)
Mar 25, 2024 0.3000 0.4400 0.3000 0.3700 385,183 +0.04(+13.85%)
Mar 22, 2024 0.2500 0.3730 0.2057 0.3250 190,399 +0.08(+30.00%)
Mar 21, 2024 0.2470 0.2700 0.2200 0.2500 180,012 +0.04(+19.05%)
Mar 20, 2024 0.2260 0.2917 0.1750 0.2100 95,929 +0.03(+16.67%)
Mar 19, 2024 0.2100 0.2200 0.1800 0.1800 58,515 -0.01(-5.26%)
Mar 18, 2024 0.1993 0.2051 0.1800 0.1900 62,268 +0.01(+5.26%)
Mar 15, 2024 0.1988 0.1993 0.1605 0.1805 42,476 +0.02(+11.08%)
Mar 14, 2024 0.1770 0.1993 0.1625 0.1625 6,807 -0.03(-13.88%)
Mar 13, 2024 0.1900 0.1900 0.1605 0.1887 17,631 +0.01(+4.83%)
Mar 12, 2024 0.2000 0.2000 0.1640 0.1800 17,625 -0.01(-4.00%)
Mar 11, 2024 0.1828 0.2162 0.1620 0.1875 10,014 -0.01(-4.04%)
Mar 08, 2024 0.1760 0.1954 0.1605 0.1954 14,799 +0.00(+0.72%)
Mar 07, 2024 0.1600 0.2012 0.1600 0.1940 74,815 +0.00(+1.20%)
Mar 06, 2024 0.1894 0.1929 0.1765 0.1917 17,341 +0.00(+2.13%)
Mar 05, 2024 0.1912 0.1929 0.1825 0.1877 71,450 -0.00(-1.83%)
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%)
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.