Skip to main content

Acreage Holdings (OP: ACRHF )

0.3503 +0.0016 (+0.46%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.3750 0.4000 0.3372 0.3487 22,663 -0.02(-5.01%)
May 28, 2024 0.3500 0.4150 0.3500 0.3671 16,571 +0.01(+1.97%)
May 24, 2024 0.3505 0.3900 0.3505 0.3600 25,391 -0.01(-1.37%)
May 23, 2024 0.3225 0.4200 0.3000 0.3650 125,417 +0.02(+5.61%)
May 22, 2024 0.3175 0.3528 0.3000 0.3456 44,317 +0.03(+8.00%)
May 21, 2024 0.3040 0.3413 0.2850 0.3200 33,003 +0.01(+3.23%)
May 20, 2024 0.2950 0.4250 0.2551 0.3100 136,450 -0.05(-14.10%)
May 17, 2024 0.3600 0.3900 0.2700 0.3609 71,792 -0.02(-5.03%)
May 16, 2024 0.3300 0.4000 0.3290 0.3800 127,564 +0.05(+14.80%)
May 15, 2024 0.3480 0.3480 0.3300 0.3310 8,359 -0.02(-6.76%)
May 14, 2024 0.3750 0.3750 0.3100 0.3550 76,243 +0.01(+4.41%)
May 13, 2024 0.3750 0.3750 0.3400 0.3400 30,434 -0.02(-4.57%)
May 10, 2024 0.3790 0.4300 0.3500 0.3563 28,611 -0.02(-4.53%)
May 09, 2024 0.3710 0.4005 0.3631 0.3732 37,614 -0.01(-3.69%)
May 08, 2024 0.4200 0.4200 0.3776 0.3875 4,842 -0.01(-3.13%)
May 07, 2024 0.4370 0.4370 0.3700 0.4000 75,061 -0.03(-6.76%)
May 06, 2024 0.4102 0.4370 0.3700 0.4290 35,302 +0.05(+12.89%)
May 03, 2024 0.4000 0.4300 0.3650 0.3800 42,930 +0.01(+2.01%)
May 02, 2024 0.3415 0.4400 0.3415 0.3725 113,619 -0.01(-3.65%)
May 01, 2024 0.4576 0.5000 0.3392 0.3866 223,168 -0.04(-10.01%)
Apr 30, 2024 0.2859 0.4700 0.2600 0.4296 368,400 +0.14(+48.65%)
Apr 29, 2024 0.3327 0.4150 0.2592 0.2890 106,108 -0.03(-8.83%)
Apr 26, 2024 0.4000 0.4150 0.3000 0.3170 167,799 -0.10(-23.61%)
Apr 25, 2024 0.4150 0.4150 0.3800 0.4150 28,805 +0.01(+1.27%)
Apr 24, 2024 0.4120 0.4300 0.3734 0.4098 156,171 +0.03(+7.56%)
Apr 23, 2024 0.4380 0.4499 0.3810 0.3810 47,582 -0.06(-13.41%)
Apr 22, 2024 0.4300 0.4800 0.4170 0.4400 31,038 -0.03(-6.88%)
Apr 19, 2024 0.4600 0.4800 0.4400 0.4725 7,567 +0.02(+3.85%)
Apr 18, 2024 0.3600 0.4800 0.3600 0.4550 22,248 -0.03(-6.76%)
Apr 17, 2024 0.4850 0.5500 0.3900 0.4880 151,684 -0.01(-2.40%)
Apr 16, 2024 0.5109 0.5121 0.4850 0.5000 13,048 +0.02(+4.17%)
Apr 15, 2024 0.4900 0.5200 0.4451 0.4800 115,674 +0.00(+1.03%)
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%)
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.