Acreage Holdings (OP: ACRDF )

1.230 +0.025 (+2.07%)
Streaming Delayed Price Updated: 2:32 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 1.300 1.300 1.180 1.230 3,497 +0.02(+2.07%)
Feb 01, 2023 1.070 1.205 1.070 1.205 3,082 +0.14(+12.62%)
Jan 31, 2023 1.070 1.113 1.070 1.070 5,463 +0.00(+0.00%)
Jan 30, 2023 1.163 1.250 1.020 1.070 6,555 +0.05(+4.49%)
Jan 27, 2023 1.020 1.040 0.9850 1.024 14,723 +0.01(+1.39%)
Jan 26, 2023 0.9940 1.028 0.9940 1.010 5,245 +0.01(+0.85%)
Jan 25, 2023 1.002 1.002 1.002 1.002 341 +0.02(+1.68%)
Jan 24, 2023 0.9900 0.9900 0.9850 0.9850 3,245 +0.01(+0.51%)
Jan 23, 2023 0.9945 1.000 0.9700 0.9800 22,092 -0.02(-1.51%)
Jan 20, 2023 0.9900 0.9950 0.9800 0.9950 4,929 +0.01(+0.51%)
Jan 19, 2023 1.000 1.005 0.9640 0.9900 13,970 +0.01(+1.02%)
Jan 18, 2023 1.260 1.260 0.9132 0.9800 42,348 -0.42(-30.07%)
Jan 17, 2023 0.9600 1.401 0.9600 1.401 7,879 +0.42(+43.01%)
Jan 13, 2023 0.8990 1.005 0.8600 0.9800 12,275 +0.15(+18.54%)
Jan 12, 2023 0.9110 0.9110 0.7500 0.8267 393,780 -0.00(-0.40%)
Jan 11, 2023 0.9000 0.9100 0.8300 0.8300 275,353 -0.06(-6.21%)
Jan 10, 2023 0.9200 0.9600 0.8700 0.8850 93,499 -0.02(-2.32%)
Jan 09, 2023 0.9197 0.9197 0.8400 0.9060 19,801 +0.07(+7.86%)
Jan 06, 2023 0.7500 0.9100 0.6405 0.8400 46,040 +0.00(+0.05%)
Jan 05, 2023 0.8200 0.8991 0.7648 0.8396 3,656 +0.03(+3.60%)
Jan 04, 2023 0.7100 0.8104 0.7100 0.8104 14,829 +0.10(+14.14%)
Jan 03, 2023 0.6800 0.7300 0.6800 0.7100 9,116 +0.00(+0.00%)
Dec 30, 2022 0.7005 0.7320 0.6900 0.7100 62,054 -0.03(-3.40%)
Dec 29, 2022 0.7640 0.7640 0.7050 0.7350 41,308 -0.04(-5.47%)
Dec 28, 2022 0.8520 0.8520 0.7250 0.7775 30,792 -0.10(-11.24%)
Dec 27, 2022 0.9500 0.9500 0.7650 0.8760 23,879 -0.07(-7.79%)
Dec 23, 2022 0.7790 0.9550 0.7790 0.9500 52,189 -0.01(-0.52%)
Dec 22, 2022 1.018 1.030 0.8075 0.9550 60,881 -0.05(-4.98%)
Dec 21, 2022 1.000 1.040 1.000 1.005 6,413 -0.01(-0.99%)
Dec 20, 2022 0.9630 1.082 0.9630 1.015 46,633 -0.09(-7.73%)
Dec 19, 2022 1.080 1.150 1.070 1.100 14,799 -0.01(-1.26%)
Dec 16, 2022 1.110 1.230 1.070 1.114 5,891 -0.00(-0.09%)
Dec 15, 2022 1.070 1.180 1.070 1.115 8,020 -0.01(-0.45%)
Dec 14, 2022 1.250 1.250 1.050 1.120 19,218 -0.03(-2.61%)
Dec 13, 2022 1.220 1.220 1.050 1.150 10,643 -0.03(-2.54%)
Dec 12, 2022 1.215 1.215 1.180 1.180 4,496 -0.07(-5.60%)
Dec 09, 2022 1.310 1.310 1.250 1.250 32,893 -0.09(-7.06%)
Dec 08, 2022 1.400 1.400 1.210 1.345 11,927 -0.05(-3.93%)
Dec 07, 2022 1.504 1.540 1.400 1.400 41,901 -0.11(-7.28%)
Dec 06, 2022 1.700 1.700 1.500 1.510 46,461 -0.09(-5.63%)
Dec 05, 2022 1.410 1.750 1.410 1.600 18,565 -0.02(-1.23%)
Dec 02, 2022 1.500 1.626 1.430 1.620 18,179 +0.02(+1.25%)
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.