Skip to main content

Acreage Holdings (OP: ACRHF )

0.1800 -0.0200 (-10.00%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 0.1201 0.1341 0.1201 0.1310 25,260 +0.01(+4.80%)
Dec 29, 2023 0.1267 0.1404 0.1200 0.1250 210,772 -0.01(-6.99%)
Dec 28, 2023 0.1410 0.1412 0.1300 0.1344 177,968 -0.01(-4.82%)
Dec 27, 2023 0.1400 0.1526 0.1370 0.1412 113,931 -0.01(-5.87%)
Dec 26, 2023 0.1170 0.1555 0.1170 0.1500 110,625 +0.01(+7.22%)
Dec 22, 2023 0.1372 0.1415 0.1300 0.1399 295,863 +0.01(+7.62%)
Dec 21, 2023 0.1200 0.1330 0.1100 0.1300 472,882 +0.01(+4.00%)
Dec 20, 2023 0.1350 0.1433 0.1130 0.1250 405,173 -0.02(-10.71%)
Dec 19, 2023 0.1400 0.1460 0.1300 0.1400 143,222 -0.01(-4.11%)
Dec 18, 2023 0.1292 0.1520 0.1292 0.1460 47,376 -0.00(-2.67%)
Dec 15, 2023 0.1450 0.1500 0.1450 0.1500 148,234 +0.01(+5.56%)
Dec 14, 2023 0.1260 0.1740 0.1260 0.1421 296,931 -0.01(-7.73%)
Dec 13, 2023 0.1890 0.1890 0.1150 0.1540 902,111 -0.02(-9.41%)
Dec 12, 2023 0.1634 0.1800 0.1634 0.1700 135,927 -0.01(-5.29%)
Dec 11, 2023 0.2032 0.2032 0.1740 0.1795 85,576 -0.01(-3.08%)
Dec 08, 2023 0.1525 0.1960 0.1500 0.1852 214,199 +0.03(+19.25%)
Dec 07, 2023 0.1523 0.1553 0.1475 0.1553 133,590 +0.00(+1.70%)
Dec 06, 2023 0.1475 0.1582 0.1466 0.1527 151,842 +0.01(+3.53%)
Dec 05, 2023 0.1521 0.1690 0.1438 0.1475 360,079 -0.01(-9.12%)
Dec 04, 2023 0.1516 0.1650 0.1440 0.1623 216,968 +0.01(+5.05%)
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.