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 (%)
Jan 31, 2020 5.870 6.080 5.780 5.810 202,000 -0.24(-3.97%)
Jan 30, 2020 5.809 6.051 5.798 6.050 494,409 +0.15(+2.54%)
Jan 29, 2020 6.000 6.102 5.820 5.900 148,099 -0.11(-1.86%)
Jan 28, 2020 5.970 6.290 5.890 6.012 201,971 +0.19(+3.21%)
Jan 27, 2020 5.820 6.050 5.600 5.825 124,840 -0.21(-3.56%)
Jan 24, 2020 6.220 6.450 5.500 6.040 398,100 -0.32(-5.05%)
Jan 23, 2020 6.630 6.630 6.170 6.362 137,319 -0.13(-1.98%)
Jan 22, 2020 6.446 6.600 6.298 6.490 228,745 +0.04(+0.62%)
Jan 21, 2020 6.955 7.100 6.380 6.450 469,534 -0.39(-5.70%)
Jan 17, 2020 6.490 6.900 6.260 6.840 263,100 +0.34(+5.23%)
Jan 16, 2020 6.810 6.810 6.350 6.500 347,591 -0.15(-2.26%)
Jan 15, 2020 5.870 6.851 5.870 6.650 730,282 +0.81(+13.87%)
Jan 14, 2020 5.800 6.170 5.660 5.840 292,172 +0.03(+0.52%)
Jan 13, 2020 5.630 5.850 5.280 5.810 167,666 +0.48(+9.01%)
Jan 10, 2020 5.340 5.640 5.280 5.330 255,100 -0.10(-1.84%)
Jan 09, 2020 5.510 5.945 5.390 5.430 304,720 -0.22(-3.89%)
Jan 08, 2020 5.250 5.960 5.250 5.650 127,539 +0.18(+3.29%)
Jan 07, 2020 6.110 6.110 5.450 5.470 194,982 -0.23(-4.04%)
Jan 06, 2020 5.700 5.996 5.570 5.700 157,955 -0.05(-0.87%)
Jan 03, 2020 5.750 5.878 5.659 5.750 82,900 -0.03(-0.52%)
Jan 02, 2020 6.200 6.200 5.700 5.780 171,030 -0.14(-2.30%)
Dec 31, 2019 5.500 5.980 5.280 5.916 435,300 +0.47(+8.55%)
Dec 30, 2019 6.190 6.190 5.250 5.450 480,742 -0.72(-11.67%)
Dec 27, 2019 6.600 6.600 6.050 6.170 258,500 -0.43(-6.52%)
Dec 26, 2019 6.520 6.680 6.480 6.600 230,184 -0.05(-0.75%)
Dec 24, 2019 6.330 6.800 6.330 6.650 116,900 +0.05(+0.76%)
Dec 23, 2019 6.930 7.080 6.520 6.600 272,671 -0.26(-3.77%)
Dec 20, 2019 6.350 7.080 6.348 6.859 429,600 +0.50(+7.84%)
Dec 19, 2019 6.240 6.460 6.090 6.360 152,365 +0.23(+3.75%)
Dec 18, 2019 6.660 6.710 5.960 6.130 241,141 -0.37(-5.69%)
Dec 17, 2019 5.880 6.590 5.804 6.500 486,641 +0.51(+8.51%)
Dec 16, 2019 5.350 6.000 5.248 5.990 565,805 +0.67(+12.59%)
Dec 13, 2019 5.870 5.870 5.300 5.320 184,600 -0.17(-3.10%)
Dec 12, 2019 5.290 5.536 5.210 5.490 127,656 +0.18(+3.39%)
Dec 11, 2019 5.325 5.468 5.210 5.310 158,058 -0.01(-0.19%)
Dec 10, 2019 5.600 5.600 5.244 5.320 184,193 -0.23(-4.14%)
Dec 09, 2019 5.290 5.765 5.270 5.550 353,571 +0.28(+5.31%)
Dec 06, 2019 5.330 5.330 5.150 5.270 112,300 +0.03(+0.57%)
Dec 05, 2019 5.240 5.400 5.140 5.240 130,426 +0.08(+1.55%)
Dec 04, 2019 5.300 5.620 5.150 5.160 280,576 -0.05(-0.96%)
Dec 03, 2019 5.050 5.370 5.050 5.210 182,979 +0.08(+1.56%)
Dec 02, 2019 5.360 5.630 5.020 5.130 257,074 -0.48(-8.51%)
Nov 29, 2019 5.510 5.770 5.350 5.607 178,000 +0.36(+6.80%)
Nov 27, 2019 4.890 5.310 4.890 5.250 433,900 +0.16(+3.14%)
Nov 26, 2019 5.430 5.430 5.000 5.090 499,473 -0.37(-6.78%)
Nov 25, 2019 6.030 6.100 5.380 5.460 347,618 -0.31(-5.37%)
Nov 22, 2019 6.707 6.790 5.650 5.770 746,300 -1.10(-16.01%)
Nov 21, 2019 5.470 6.910 5.350 6.870 1,549,062 +1.75(+34.18%)
Nov 20, 2019 4.290 5.186 4.200 5.120 860,696 +0.96(+23.08%)
Nov 19, 2019 4.480 4.480 4.090 4.160 501,662 -0.24(-5.45%)
Nov 18, 2019 4.350 5.240 4.144 4.400 610,620 +0.10(+2.33%)
Nov 15, 2019 4.270 4.381 4.080 4.300 426,600 +0.03(+0.70%)
Nov 14, 2019 4.550 4.550 3.840 4.270 894,231 -0.30(-6.56%)
Nov 13, 2019 4.540 4.976 4.410 4.570 319,959 -0.25(-5.19%)
Nov 12, 2019 4.850 5.050 4.798 4.820 173,713 -0.08(-1.63%)
Nov 11, 2019 5.010 5.230 4.899 4.900 155,692 -0.23(-4.48%)
Nov 08, 2019 4.830 5.215 4.830 5.130 619,900 +0.21(+4.16%)
Nov 07, 2019 5.100 5.340 4.900 4.925 229,345 -0.17(-3.36%)
Nov 06, 2019 5.520 5.520 5.019 5.096 222,736 -0.29(-5.43%)
Nov 05, 2019 5.680 5.680 5.309 5.388 309,919 -0.16(-2.88%)
Nov 04, 2019 6.000 6.069 5.510 5.548 244,941 -0.37(-6.28%)
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.