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

Acreage Holdings Inc (OP: ACRGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 28, 2019 16.50 16.80 16.40 16.43 104,800 -0.04(-0.27%)
Jun 27, 2019 16.90 17.01 16.47 16.47 233,201 -0.50(-2.95%)
Jun 26, 2019 17.00 17.01 16.75 16.97 154,259 -0.05(-0.28%)
Jun 25, 2019 17.51 17.72 16.90 17.02 368,538 -2.39(-12.32%)
Jun 24, 2019 20.36 20.37 19.35 19.41 430,694 +0.31(+1.63%)
Jun 21, 2019 19.16 19.23 18.11 19.10 234,100 -0.20(-1.04%)
Jun 20, 2019 19.93 20.34 19.20 19.30 158,865 -0.26(-1.33%)
Jun 19, 2019 19.04 19.60 19.04 19.56 144,978 +0.56(+2.95%)
Jun 18, 2019 19.40 19.40 18.75 19.00 110,023 +0.00(+0.00%)
Jun 17, 2019 18.60 19.12 18.30 19.00 138,074 +0.25(+1.34%)
Jun 14, 2019 18.44 18.76 17.86 18.75 140,400 +0.59(+3.24%)
Jun 13, 2019 18.92 18.92 17.89 18.16 105,124 -0.32(-1.73%)
Jun 12, 2019 18.25 18.83 18.21 18.48 76,302 +0.12(+0.65%)
Jun 11, 2019 18.50 18.70 18.20 18.36 88,025 -0.08(-0.43%)
Jun 10, 2019 18.81 18.82 18.02 18.44 119,026 +0.44(+2.42%)
Jun 07, 2019 18.32 18.57 17.99 18.00 102,700 +0.00(+0.03%)
Jun 06, 2019 18.04 18.86 17.57 18.00 103,934 +0.03(+0.17%)
Jun 05, 2019 18.90 18.90 17.91 17.97 170,483 -0.03(-0.17%)
Jun 04, 2019 17.07 18.16 17.07 18.00 175,789 +0.95(+5.57%)
Jun 03, 2019 17.75 18.78 16.88 17.05 206,131 -1.21(-6.62%)
May 31, 2019 19.01 19.38 18.03 18.26 157,600 -0.19(-1.05%)
May 30, 2019 18.48 19.20 18.25 18.45 102,794 +0.15(+0.83%)
May 29, 2019 19.18 19.32 18.10 18.30 208,164 -0.91(-4.74%)
May 28, 2019 19.34 19.35 19.06 19.21 296,998 +0.22(+1.16%)
May 24, 2019 18.85 19.41 18.45 18.99 227,500 +0.33(+1.77%)
May 23, 2019 19.41 19.55 18.23 18.66 116,572 -0.59(-3.06%)
May 22, 2019 18.46 19.31 18.20 19.25 89,415 +0.91(+4.99%)
May 21, 2019 18.72 18.72 18.25 18.34 127,264 -0.29(-1.53%)
May 20, 2019 18.59 18.76 18.18 18.62 62,925 +0.15(+0.81%)
May 17, 2019 19.04 19.05 18.41 18.47 93,500 -0.44(-2.33%)
May 16, 2019 18.90 19.40 18.78 18.91 122,137 +0.11(+0.59%)
May 15, 2019 19.56 19.57 18.56 18.80 174,837 -0.34(-1.78%)
May 14, 2019 19.05 20.00 18.79 19.14 122,240 +0.28(+1.48%)
May 13, 2019 19.61 20.00 18.65 18.86 243,559 -1.26(-6.26%)
May 10, 2019 19.74 20.28 19.25 20.12 189,900 +0.12(+0.60%)
May 09, 2019 20.40 20.40 19.50 20.00 175,326 -0.25(-1.23%)
May 08, 2019 20.61 20.61 19.90 20.25 121,049 +0.10(+0.50%)
May 07, 2019 20.99 21.06 19.93 20.15 245,928 -0.63(-3.02%)
May 06, 2019 21.50 21.70 20.65 20.78 289,184 -1.22(-5.55%)
May 03, 2019 22.30 22.76 21.82 22.00 158,800 -0.49(-2.18%)
May 02, 2019 24.02 24.21 22.33 22.49 284,196 -1.64(-6.78%)
May 01, 2019 22.26 24.22 21.90 24.12 301,397 +1.86(+8.38%)
Apr 30, 2019 22.95 23.07 22.00 22.26 230,841 -0.43(-1.90%)
Apr 29, 2019 22.73 22.75 21.90 22.69 213,365 +0.59(+2.67%)
Apr 26, 2019 22.61 22.61 21.85 22.10 185,000 +0.23(+1.05%)
Apr 25, 2019 22.51 22.65 21.51 21.87 300,817 -0.23(-1.04%)
Apr 24, 2019 21.35 22.38 21.17 22.10 330,939 +0.78(+3.66%)
Apr 23, 2019 22.60 22.81 21.21 21.32 315,560 -0.88(-3.96%)
Apr 22, 2019 22.75 22.98 21.10 22.20 628,191 -0.31(-1.38%)
Apr 18, 2019 26.00 30.00 21.90 22.51 1,152,700 +0.17(+0.76%)
Apr 17, 2019 20.18 22.61 20.01 22.34 332,993 +1.87(+9.14%)
Apr 16, 2019 21.00 21.20 20.34 20.47 159,555 -0.14(-0.66%)
Apr 15, 2019 20.87 20.87 20.15 20.61 107,980 +0.06(+0.31%)
Apr 12, 2019 19.13 20.55 19.13 20.54 92,400 +0.78(+3.96%)
Apr 11, 2019 19.57 20.41 19.57 19.76 108,177 +0.08(+0.41%)
Apr 10, 2019 19.57 20.42 19.57 19.68 159,086 -0.10(-0.51%)
Apr 09, 2019 20.39 20.75 19.71 19.78 165,253 -0.91(-4.40%)
Apr 08, 2019 21.48 21.55 20.50 20.69 119,454 -0.80(-3.72%)
Apr 05, 2019 22.52 22.62 21.40 21.49 88,700 -0.90(-4.03%)
Apr 04, 2019 21.92 22.61 21.13 22.39 214,439 -0.03(-0.13%)
Apr 03, 2019 21.05 22.50 20.70 22.42 560,821 +1.75(+8.47%)
Apr 02, 2019 20.00 20.72 19.99 20.67 149,940 +0.26(+1.26%)
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.