Skip to main content

Acreage Holdings (OP: ACRDF )

0.2902 -0.0428 (-12.85%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.2902 0.3321 0.2902 0.2902 5,094 -0.04(-12.85%)
Jun 20, 2024 0.3300 0.3360 0.3000 0.3330 1,772 +0.01(+3.26%)
Jun 18, 2024 0.3300 0.3400 0.3225 0.3225 3,594 -0.02(-4.44%)
Jun 17, 2024 0.2914 0.3375 0.2914 0.3375 5,141 +0.05(+15.82%)
Jun 14, 2024 0.2914 0.2914 0.2914 0.2914 961 +0.00(+0.41%)
Jun 13, 2024 0.3390 0.3390 0.2902 0.2902 22,759 -0.06(-18.25%)
Jun 12, 2024 0.3065 0.3650 0.3000 0.3550 2,926 +0.02(+7.58%)
Jun 11, 2024 0.2902 0.3375 0.2902 0.3300 1,413 +0.04(+15.71%)
Jun 10, 2024 0.3712 0.3999 0.2400 0.2852 35,295 -0.09(-23.95%)
Jun 07, 2024 0.4005 0.4260 0.3700 0.3750 5,238 -0.00(-0.35%)
Jun 06, 2024 0.4260 0.4260 0.3700 0.3763 5,106 -0.02(-4.44%)
Jun 05, 2024 0.3700 0.4100 0.3700 0.3938 18,648 -0.03(-7.56%)
Jun 04, 2024 0.4940 0.4940 0.3700 0.4260 16,881 -0.01(-2.07%)
Jun 03, 2024 0.5000 0.5000 0.3700 0.4350 4,278 +0.03(+6.62%)
May 31, 2024 0.4025 0.4350 0.3700 0.4080 836 -0.02(-5.12%)
May 30, 2024 0.4420 0.4420 0.4300 0.4300 382 -0.07(-14.00%)
May 29, 2024 0.3950 0.5000 0.3800 0.5000 2,973 +0.12(+31.58%)
May 28, 2024 0.5000 0.5000 0.3800 0.3800 4,059 -0.06(-13.64%)
May 24, 2024 0.4010 0.4400 0.4010 0.4400 13,151 +0.00(+0.00%)
May 23, 2024 0.4440 0.4440 0.4400 0.4400 8,404 -0.00(-0.90%)
May 22, 2024 0.4550 0.5299 0.4400 0.4440 77,196 -0.01(-2.42%)
May 21, 2024 0.4875 0.5199 0.4440 0.4550 3,591 +0.00(+0.00%)
May 20, 2024 0.4875 0.5200 0.4550 0.4550 4,130 +0.00(+0.00%)
May 17, 2024 0.4998 0.4998 0.4400 0.4550 8,417 -0.02(-3.81%)
May 16, 2024 0.4848 0.5039 0.4500 0.4730 5,799 -0.02(-3.86%)
May 15, 2024 0.4400 0.5000 0.4400 0.4920 1,113 +0.05(+10.81%)
May 14, 2024 0.5000 0.5000 0.4440 0.4440 3,464 -0.06(-11.20%)
May 13, 2024 0.4600 0.5000 0.4400 0.5000 26,879 +0.01(+2.04%)
May 10, 2024 0.4510 0.4900 0.4510 0.4900 697 +0.03(+6.01%)
May 09, 2024 0.4400 0.5980 0.4400 0.4622 10,941 -0.04(-7.56%)
May 08, 2024 0.4400 0.5000 0.4400 0.5000 4,017 +0.06(+13.64%)
May 07, 2024 0.5200 0.5200 0.4250 0.4400 1,574 -0.06(-12.00%)
May 06, 2024 0.5000 0.5000 0.4290 0.5000 915 +0.04(+8.70%)
May 03, 2024 0.5700 0.5700 0.4550 0.4600 5,157 +0.09(+22.99%)
May 02, 2024 0.3740 0.3740 0.3740 0.3740 2,143 +0.00(+1.08%)
May 01, 2024 0.5500 0.5552 0.3700 0.3700 22,092 -0.19(-33.93%)
Apr 30, 2024 0.4350 0.5700 0.4350 0.5600 13,996 +0.11(+24.44%)
Apr 29, 2024 0.3900 0.5000 0.3900 0.4500 7,877 +0.01(+1.81%)
Apr 26, 2024 0.3700 0.4420 0.3700 0.4420 67,870 +0.06(+16.78%)
Apr 25, 2024 0.3700 0.3825 0.3700 0.3785 10,461 -0.02(-5.38%)
Apr 24, 2024 0.4000 0.4000 0.3820 0.4000 40,917 +0.00(+0.00%)
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 181 +0.00(+0.00%)
Apr 22, 2024 0.4000 0.4500 0.4000 0.4000 8,930 +0.01(+2.56%)
Apr 19, 2024 0.3885 0.4500 0.3885 0.3900 6,325 +0.02(+6.24%)
Apr 18, 2024 0.3100 0.3885 0.3100 0.3671 114,180 +0.01(+1.97%)
Apr 17, 2024 0.3730 0.3730 0.3600 0.3600 29,707 -0.01(-2.44%)
Apr 16, 2024 0.4475 0.4800 0.3690 0.3690 3,814 -0.02(-5.14%)
Apr 15, 2024 0.4300 0.5100 0.3890 0.3890 8,098 -0.10(-20.61%)
Apr 12, 2024 0.4200 0.4900 0.4200 0.4900 9,975 -0.02(-3.92%)
Apr 11, 2024 0.4650 0.5100 0.4200 0.5100 61,187 +0.00(+0.00%)
Apr 10, 2024 0.4681 0.5100 0.4600 0.5100 63,287 +0.09(+21.43%)
Apr 09, 2024 0.4400 0.4700 0.4200 0.4200 12,948 -0.02(-4.55%)
Apr 08, 2024 0.4400 0.4400 0.4400 0.4400 521 +0.02(+4.76%)
Apr 05, 2024 0.5393 0.5560 0.4200 0.4200 38,003 -0.13(-23.84%)
Apr 04, 2024 0.4148 0.6800 0.3200 0.5515 245,454 +0.13(+31.31%)
Apr 03, 2024 0.3640 0.4350 0.3500 0.4200 22,123 +0.07(+20.00%)
Apr 02, 2024 0.3500 0.4000 0.3360 0.3500 7,839 +0.05(+16.67%)
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.