Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acreage Holdings Inc Fixed S.V. (CSE: ACRG-A-U )

0.2650 -0.0600 (-18.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
May 31, 2021 4.800 4.900 4.700 4.890 2,635 +0.21(+4.49%)
May 28, 2021 4.590 4.760 4.430 4.680 55,523 +0.19(+4.23%)
May 27, 2021 4.310 4.640 4.310 4.490 90,659 -0.10(-2.18%)
May 26, 2021 4.560 4.590 4.430 4.590 5,827 +0.11(+2.46%)
May 25, 2021 4.210 4.600 4.210 4.480 27,601 +0.17(+3.94%)
May 21, 2021 4.310 4.310 4.310 0 +0.06(+1.41%)
May 20, 2021 4.200 4.440 4.200 4.250 21,491 -0.20(-4.49%)
May 19, 2021 4.500 4.500 4.340 4.450 8,922 -0.11(-2.41%)
May 18, 2021 4.230 4.600 4.230 4.560 23,633 +0.19(+4.35%)
May 17, 2021 4.590 4.690 4.350 4.370 28,966 -0.14(-3.10%)
May 14, 2021 4.340 4.610 4.190 4.510 70,517 +0.11(+2.50%)
May 13, 2021 4.710 4.710 4.270 4.400 73,328 -0.35(-7.37%)
May 12, 2021 4.890 4.890 4.500 4.750 19,880 +0.03(+0.64%)
May 11, 2021 5.000 5.000 4.560 4.720 37,340 -0.18(-3.67%)
May 10, 2021 4.970 5.000 4.850 4.900 11,027 -0.23(-4.48%)
May 07, 2021 4.880 5.200 4.880 5.130 17,619 +0.09(+1.79%)
May 06, 2021 5.290 5.340 4.890 5.040 19,447 -0.32(-5.97%)
May 05, 2021 5.100 5.360 4.960 5.360 84,604 +0.18(+3.47%)
May 04, 2021 5.090 5.200 4.990 5.180 9,913 -0.07(-1.33%)
May 03, 2021 5.230 5.350 5.080 5.250 20,577 -0.04(-0.76%)
Apr 30, 2021 5.320 5.490 5.070 5.290 36,800 -0.03(-0.56%)
Apr 29, 2021 5.290 5.410 5.110 5.320 10,934 -0.07(-1.30%)
Apr 28, 2021 5.230 5.410 5.150 5.390 31,391 +0.20(+3.85%)
Apr 27, 2021 5.310 5.310 5.130 5.190 10,752 +0.06(+1.17%)
Apr 26, 2021 5.180 5.410 5.130 5.130 20,338 -0.17(-3.21%)
Apr 23, 2021 5.350 5.360 5.140 5.300 22,500 +0.00(+0.00%)
Apr 22, 2021 5.230 5.390 5.020 5.300 53,944 +0.09(+1.73%)
Apr 21, 2021 5.200 5.390 5.090 5.210 46,116 -0.03(-0.57%)
Apr 20, 2021 5.510 5.740 5.100 5.240 17,730 -0.17(-3.14%)
Apr 19, 2021 5.650 5.670 5.370 5.410 49,377 -0.08(-1.46%)
Apr 16, 2021 5.500 5.690 5.240 5.490 146,900 +0.11(+2.04%)
Apr 15, 2021 5.160 5.610 5.130 5.380 20,820 +0.03(+0.56%)
Apr 14, 2021 5.540 5.840 5.310 5.350 28,727 -0.15(-2.73%)
Apr 13, 2021 5.440 5.740 5.250 5.500 25,508 -0.04(-0.72%)
Apr 12, 2021 5.950 5.950 5.390 5.540 19,022 -0.17(-2.98%)
Apr 09, 2021 5.500 5.710 5.500 5.710 20,600 +0.19(+3.44%)
Apr 08, 2021 5.590 5.840 5.490 5.520 11,016 +0.03(+0.55%)
Apr 07, 2021 5.890 6.030 5.490 5.490 28,122 -0.39(-6.63%)
Apr 06, 2021 6.050 6.080 5.880 5.880 29,767 -0.02(-0.34%)
Apr 05, 2021 5.890 6.270 5.890 5.900 103,809 +0.21(+3.69%)
Apr 01, 2021 5.690 5.690 5.690 0 +0.39(+7.36%)
Mar 31, 2021 4.940 5.300 4.890 5.300 87,175 +0.45(+9.28%)
Mar 30, 2021 4.960 4.960 4.690 4.850 44,380 -0.07(-1.42%)
Mar 29, 2021 5.150 5.200 4.870 4.920 51,577 -0.23(-4.47%)
Mar 26, 2021 5.260 5.380 5.150 5.150 20,600 -0.10(-1.90%)
Mar 25, 2021 5.590 5.590 5.150 5.250 71,934 -0.19(-3.49%)
Mar 24, 2021 5.700 5.910 5.360 5.440 32,428 -0.52(-8.72%)
Mar 23, 2021 5.070 6.180 5.070 5.960 75,033 +0.12(+2.05%)
Mar 22, 2021 5.850 6.000 5.740 5.840 63,651 -0.11(-1.85%)
Mar 19, 2021 6.270 6.270 5.900 5.950 65,400 -0.05(-0.83%)
Mar 18, 2021 6.500 6.500 6.000 6.000 43,534 -0.30(-4.76%)
Mar 17, 2021 6.130 6.300 6.100 6.300 16,568 +0.08(+1.29%)
Mar 16, 2021 6.580 6.660 6.200 6.220 85,424 -0.38(-5.76%)
Mar 15, 2021 6.850 6.950 6.550 6.600 109,822 -0.20(-2.94%)
Mar 12, 2021 6.620 6.810 6.610 6.800 48,900 +0.09(+1.34%)
Mar 11, 2021 6.570 6.710 6.500 6.710 59,688 +0.11(+1.67%)
Mar 10, 2021 6.960 6.960 6.490 6.600 32,758 -0.38(-5.44%)
Mar 09, 2021 6.470 6.990 6.470 6.980 36,859 +0.24(+3.56%)
Mar 08, 2021 7.000 7.000 6.490 6.740 33,599 -0.26(-3.71%)
Mar 05, 2021 6.660 7.030 6.050 7.000 225,400 +0.35(+5.26%)
Mar 04, 2021 6.860 6.860 6.410 6.650 33,044 -0.30(-4.32%)
Mar 03, 2021 6.890 6.990 6.750 6.950 36,660 +0.05(+0.72%)
Mar 02, 2021 7.020 7.100 6.690 6.900 26,957 -0.09(-1.29%)
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.