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

Acreage Holdings (OP: ACRDF )

0.1000 -0.0113 (-10.15%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 27, 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 27, 2024 0.0900 0.1007 0.0720 0.1000 88,994 -0.01(-10.15%)
Nov 26, 2024 0.0900 0.1113 0.0351 0.1113 197,122 -0.03(-20.33%)
Nov 25, 2024 0.1600 0.1900 0.0322 0.1397 420,984 -0.02(-12.69%)
Nov 22, 2024 0.1600 0.2000 0.1600 0.1600 66,614 +0.02(+11.50%)
Nov 21, 2024 0.1300 0.1480 0.1250 0.1435 20,731 -0.00(-1.03%)
Nov 20, 2024 0.1000 0.1450 0.1000 0.1450 63,364 +0.00(+0.00%)
Nov 19, 2024 0.1525 0.1535 0.1450 0.1450 4,407 -0.01(-3.33%)
Nov 18, 2024 0.1380 0.1700 0.0948 0.1500 43,970 +0.01(+7.14%)
Nov 15, 2024 0.1900 0.1991 0.1400 0.1400 1,970 -0.00(-1.41%)
Nov 14, 2024 0.1380 0.1616 0.1380 0.1420 1,557 -0.05(-25.26%)
Nov 13, 2024 0.1750 0.1940 0.1126 0.1900 35,850 +0.02(+8.57%)
Nov 12, 2024 0.1309 0.1750 0.1309 0.1750 1,828 -0.02(-11.17%)
Nov 11, 2024 0.1400 0.1970 0.1400 0.1970 22,670 +0.00(+1.39%)
Nov 08, 2024 0.1900 0.2250 0.1800 0.1943 4,673 -0.03(-11.68%)
Nov 07, 2024 0.2058 0.2550 0.1800 0.2200 33,316 +0.07(+46.67%)
Nov 06, 2024 0.1450 0.2300 0.1310 0.1500 49,973 -0.10(-40.00%)
Nov 05, 2024 0.2600 0.2600 0.2200 0.2500 3,128 +0.00(+0.00%)
Nov 04, 2024 0.2200 0.2500 0.2200 0.2500 16,549 +0.03(+13.69%)
Nov 01, 2024 0.1835 0.2200 0.1835 0.2199 45,071 +0.03(+17.91%)
Oct 31, 2024 0.1814 0.1868 0.1750 0.1865 31,489 +0.01(+6.57%)
Oct 30, 2024 0.1799 0.1850 0.1730 0.1750 44,513 -0.01(-2.78%)
Oct 29, 2024 0.1430 0.1800 0.1400 0.1800 6,450 -0.00(-1.37%)
Oct 28, 2024 0.1800 0.2200 0.1620 0.1825 48,024 +0.00(+1.39%)
Oct 25, 2024 0.1860 0.2010 0.1763 0.1800 20,975 -0.01(-5.26%)
Oct 24, 2024 0.1700 0.3450 0.1338 0.1900 81,163 +0.05(+35.71%)
Oct 23, 2024 0.1690 0.1700 0.1400 0.1400 32,666 -0.03(-16.47%)
Oct 22, 2024 0.1260 0.1900 0.1260 0.1676 139,921 +0.03(+20.58%)
Oct 21, 2024 0.1400 0.1400 0.1340 0.1390 23,802 -0.00(-0.71%)
Oct 18, 2024 0.1380 0.1490 0.1160 0.1400 121,738 +0.00(+2.19%)
Oct 17, 2024 0.1270 0.1370 0.1270 0.1370 20,836 -0.00(-0.72%)
Oct 16, 2024 0.1350 0.1400 0.1200 0.1380 24,086 +0.00(+0.36%)
Oct 15, 2024 0.1658 0.1658 0.1368 0.1375 50,913 -0.03(-16.67%)
Oct 14, 2024 0.1649 0.1750 0.1300 0.1650 3,362 -0.01(-5.71%)
Oct 11, 2024 0.1700 0.1789 0.1500 0.1750 4,227 -0.01(-4.11%)
Oct 10, 2024 0.1842 0.1851 0.1825 0.1825 2,071 +0.01(+8.96%)
Oct 09, 2024 0.1450 0.2000 0.1450 0.1675 5,159 -0.02(-10.04%)
Oct 08, 2024 0.1450 0.1886 0.1450 0.1862 5,426 -0.01(-6.90%)
Oct 07, 2024 0.1440 0.2050 0.1430 0.2000 25,962 +0.03(+17.65%)
Oct 04, 2024 0.1430 0.1700 0.1430 0.1700 18,443 +0.03(+21.43%)
Oct 03, 2024 0.1400 0.1725 0.1300 0.1400 2,174 -0.02(-13.31%)
Oct 02, 2024 0.1650 0.1650 0.1615 0.1615 7,790 -0.02(-11.07%)
Oct 01, 2024 0.1800 0.1833 0.1800 0.1816 1,523 -0.01(-3.20%)
Sep 30, 2024 0.1675 0.1876 0.1645 0.1876 8,923 +0.01(+7.63%)
Sep 27, 2024 0.2100 0.2100 0.1650 0.1743 15,447 -0.02(-8.50%)
Sep 26, 2024 0.1986 0.2100 0.1905 0.1905 12,987 -0.00(-1.04%)
Sep 25, 2024 0.2040 0.2100 0.1925 0.1925 17,965 -0.00(-1.28%)
Sep 24, 2024 0.1925 0.1950 0.1810 0.1950 2,985 +0.02(+9.24%)
Sep 23, 2024 0.1615 0.2100 0.1615 0.1785 11,515 +0.00(+0.00%)
Sep 20, 2024 0.2100 0.2100 0.1785 0.1785 2,496 -0.02(-11.15%)
Sep 19, 2024 0.1970 0.2016 0.1900 0.2009 3,641 +0.01(+3.29%)
Sep 18, 2024 0.2040 0.2050 0.1900 0.1945 57,149 -0.01(-2.75%)
Sep 17, 2024 0.2000 0.2150 0.2000 0.2000 6,034 -0.01(-3.38%)
Sep 16, 2024 0.2000 0.2200 0.2000 0.2070 20,125 -0.01(-5.91%)
Sep 13, 2024 0.2500 0.2500 0.2050 0.2200 4,753 +0.01(+4.02%)
Sep 12, 2024 0.2100 0.2150 0.2080 0.2115 3,612 +0.00(+0.71%)
Sep 11, 2024 0.2125 0.2125 0.2100 0.2100 3,416 +0.00(+0.57%)
Sep 10, 2024 0.2050 0.2109 0.2050 0.2088 2,452 -0.00(-0.57%)
Sep 09, 2024 0.2000 0.2150 0.2000 0.2100 5,946 -0.00(-0.14%)
Sep 06, 2024 0.2007 0.2200 0.2007 0.2103 3,800 +0.00(+0.14%)
Sep 05, 2024 0.2260 0.2330 0.2100 0.2100 128,952 -0.03(-12.50%)
Sep 04, 2024 0.2250 0.2440 0.2200 0.2400 14,312 -0.01(-4.76%)
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.