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 (%)
Sep 22, 2020 2.770 2.770 0 +0.00(+0.00%)
Sep 21, 2020 2.770 2.930 2.700 2.795 249,646 -0.00(-0.18%)
Sep 18, 2020 2.660 2.800 2.600 2.800 243,500 +0.05(+1.82%)
Sep 17, 2020 2.725 2.750 2.640 2.750 116,059 +0.06(+2.23%)
Sep 16, 2020 2.700 2.750 2.660 2.690 120,063 -0.01(-0.37%)
Sep 15, 2020 2.700 2.734 2.650 2.700 148,238 -0.01(-0.37%)
Sep 14, 2020 2.630 2.766 2.628 2.710 126,229 +0.03(+0.99%)
Sep 11, 2020 2.730 2.792 2.650 2.683 88,300 -0.03(-0.98%)
Sep 10, 2020 2.775 2.800 2.650 2.710 166,534 +0.06(+2.26%)
Sep 09, 2020 2.620 2.720 2.600 2.650 108,369 +0.00(+0.19%)
Sep 08, 2020 2.675 2.750 2.550 2.645 267,685 -0.14(-5.03%)
Sep 04, 2020 2.730 2.840 2.650 2.785 240,300 +0.01(+0.18%)
Sep 03, 2020 2.840 2.850 2.752 2.780 102,474 -0.07(-2.46%)
Sep 02, 2020 3.020 3.020 2.800 2.850 141,579 -0.05(-1.72%)
Sep 01, 2020 3.100 3.100 2.710 2.900 274,439 +0.05(+1.93%)
Aug 31, 2020 2.700 3.000 2.700 2.845 574,703 -0.02(-0.87%)
Aug 28, 2020 2.970 2.971 2.710 2.870 123,700 +0.17(+6.30%)
Aug 27, 2020 2.739 2.796 2.650 2.700 79,661 -0.04(-1.46%)
Aug 26, 2020 2.740 2.920 2.660 2.740 137,535 -0.16(-5.52%)
Aug 25, 2020 2.580 2.980 2.560 2.900 183,546 +0.22(+8.21%)
Aug 24, 2020 2.850 2.850 2.628 2.680 263,944 -0.07(-2.55%)
Aug 21, 2020 2.760 2.906 2.660 2.750 289,100 -0.09(-3.03%)
Aug 20, 2020 3.020 3.020 2.795 2.836 245,474 -0.09(-3.01%)
Aug 19, 2020 3.010 3.030 2.825 2.924 172,584 -0.09(-2.86%)
Aug 18, 2020 3.015 3.096 2.720 3.010 182,128 +0.00(+0.00%)
Aug 17, 2020 3.085 3.180 2.990 3.010 249,844 -0.12(-3.83%)
Aug 14, 2020 3.000 3.145 3.000 3.130 232,200 -0.05(-1.57%)
Aug 13, 2020 2.990 3.200 2.990 3.180 386,957 +0.10(+3.25%)
Aug 12, 2020 3.000 3.150 2.970 3.080 509,922 +0.20(+6.80%)
Aug 11, 2020 3.170 3.170 2.800 2.884 333,422 -0.22(-6.97%)
Aug 10, 2020 3.040 3.250 3.040 3.100 215,300 +0.04(+1.37%)
Aug 07, 2020 3.290 3.290 2.950 3.058 161,100 +0.07(+2.27%)
Aug 06, 2020 3.130 3.150 2.990 2.990 162,614 -0.10(-3.24%)
Aug 05, 2020 3.085 3.150 2.990 3.090 79,763 +0.03(+0.98%)
Aug 04, 2020 2.540 3.100 2.530 3.060 288,353 -0.19(-5.85%)
Aug 03, 2020 2.990 3.250 2.990 3.250 184,726 +0.13(+4.17%)
Jul 31, 2020 3.180 3.230 2.910 3.120 169,600 -0.02(-0.64%)
Jul 30, 2020 2.980 3.200 2.861 3.140 197,444 +0.17(+5.55%)
Jul 29, 2020 3.155 3.250 2.750 2.975 484,358 -0.03(-1.00%)
Jul 28, 2020 2.755 3.010 2.650 3.005 481,433 +0.26(+9.67%)
Jul 27, 2020 2.545 2.750 2.520 2.740 187,929 +0.15(+5.79%)
Jul 24, 2020 2.670 2.670 2.500 2.590 68,700 +0.00(+0.19%)
Jul 23, 2020 2.590 2.650 2.520 2.585 99,642 -0.02(-0.81%)
Jul 22, 2020 2.575 2.700 2.560 2.606 115,865 +0.05(+1.80%)
Jul 21, 2020 2.535 2.600 2.320 2.560 130,085 +0.01(+0.47%)
Jul 20, 2020 2.550 2.910 2.494 2.548 313,747 -0.16(-5.98%)
Jul 17, 2020 2.660 2.780 2.660 2.710 116,200 -0.02(-0.73%)
Jul 16, 2020 2.715 2.780 2.600 2.730 128,125 +0.05(+1.87%)
Jul 15, 2020 2.500 2.860 2.500 2.680 213,488 -0.10(-3.55%)
Jul 14, 2020 2.660 2.900 2.520 2.779 182,464 -0.02(-0.63%)
Jul 13, 2020 2.890 3.030 2.650 2.796 483,008 +0.15(+5.51%)
Jul 10, 2020 2.490 2.912 2.260 2.650 585,300 +0.20(+8.16%)
Jul 09, 2020 2.270 2.500 2.170 2.450 172,651 -0.05(-2.04%)
Jul 08, 2020 2.500 2.590 2.460 2.501 223,496 +0.00(+0.10%)
Jul 07, 2020 2.750 2.750 2.498 2.498 113,930 -0.01(-0.46%)
Jul 06, 2020 2.350 2.600 2.350 2.510 143,521 +0.00(+0.00%)
Jul 02, 2020 2.500 2.640 2.498 2.510 115,900 -0.08(-3.09%)
Jul 01, 2020 2.470 2.650 2.470 2.590 103,917 +0.03(+1.25%)
Jun 30, 2020 2.574 2.660 2.498 2.558 183,514 -0.03(-1.24%)
Jun 29, 2020 2.720 2.770 2.522 2.590 223,839 +0.00(+0.00%)
Jun 26, 2020 2.880 2.960 2.550 2.590 344,900 -0.29(-10.07%)
Jun 25, 2020 2.550 3.070 2.510 2.880 998,954 +0.55(+23.68%)
Jun 24, 2020 2.425 2.450 2.130 2.329 377,710 -0.05(-2.16%)
Jun 23, 2020 2.490 2.590 2.315 2.380 454,356 -0.10(-4.03%)
Jun 22, 2020 2.570 2.600 2.450 2.480 313,079 -0.07(-2.75%)
Jun 19, 2020 2.710 2.710 2.464 2.550 373,700 -0.06(-2.15%)
Jun 18, 2020 2.620 2.800 2.490 2.606 559,484 -0.19(-6.93%)
Jun 17, 2020 2.910 3.120 2.510 2.800 991,561 -0.27(-8.79%)
Jun 16, 2020 3.240 3.270 3.050 3.070 164,143 +0.03(+0.99%)
Jun 15, 2020 3.075 3.075 2.852 3.040 203,287 -0.04(-1.25%)
Jun 12, 2020 3.440 3.440 2.955 3.079 318,200 +0.17(+5.79%)
Jun 11, 2020 3.130 3.240 2.810 2.910 720,349 -0.48(-14.16%)
Jun 10, 2020 3.295 3.665 3.295 3.390 193,637 -0.14(-3.97%)
Jun 09, 2020 3.650 3.800 3.450 3.530 358,562 -0.15(-4.12%)
Jun 08, 2020 3.900 3.900 3.420 3.682 517,343 +0.26(+7.65%)
Jun 05, 2020 3.500 3.740 3.280 3.420 322,200 +0.00(+0.00%)
Jun 04, 2020 3.400 3.490 3.290 3.420 299,687 +0.02(+0.59%)
Jun 03, 2020 3.220 3.450 3.070 3.400 337,155 +0.33(+10.89%)
Jun 02, 2020 2.880 3.160 2.880 3.066 236,283 -0.04(-1.41%)
Jun 01, 2020 3.000 3.200 2.900 3.110 576,712 -0.19(-5.76%)
May 29, 2020 3.485 3.500 3.044 3.300 891,100 -0.64(-16.24%)
May 28, 2020 3.820 4.030 3.800 3.940 321,074 +0.09(+2.34%)
May 27, 2020 3.820 4.080 3.450 3.850 649,823 -0.02(-0.52%)
May 26, 2020 3.650 3.969 3.570 3.870 913,708 +0.62(+19.08%)
May 22, 2020 2.620 3.344 2.620 3.250 804,200 +0.51(+18.61%)
May 21, 2020 2.600 2.810 2.520 2.740 250,277 +0.14(+5.38%)
May 20, 2020 2.770 2.850 2.500 2.600 312,295 -0.02(-0.76%)
May 19, 2020 2.485 2.780 2.330 2.620 472,900 +0.11(+4.38%)
May 18, 2020 2.590 2.590 2.390 2.510 451,308 +0.20(+8.66%)
May 15, 2020 2.050 2.350 2.050 2.310 603,900 +0.25(+12.14%)
May 14, 2020 2.020 2.130 1.930 2.060 289,154 -0.11(-5.07%)
May 13, 2020 2.290 2.295 2.014 2.170 340,971 -0.09(-3.98%)
May 12, 2020 2.210 2.440 2.210 2.260 328,594 -0.00(-0.18%)
May 11, 2020 2.250 2.500 2.250 2.264 154,504 -0.06(-2.54%)
May 08, 2020 2.365 2.370 2.270 2.323 188,600 +0.06(+2.79%)
May 07, 2020 2.245 2.410 2.150 2.260 301,085 -0.08(-3.42%)
May 06, 2020 2.390 2.502 2.100 2.340 226,422 +0.11(+4.74%)
May 05, 2020 2.450 2.500 2.230 2.234 314,699 -0.06(-2.45%)
May 04, 2020 2.110 2.440 2.110 2.290 528,341 +0.19(+9.05%)
May 01, 2020 2.315 2.405 2.060 2.100 332,800 -0.16(-7.02%)
Apr 30, 2020 2.485 2.639 2.140 2.259 950,156 -0.33(-12.60%)
Apr 29, 2020 2.960 2.960 2.580 2.584 960,787 -0.32(-10.90%)
Apr 28, 2020 2.815 3.020 2.800 2.900 633,785 +0.23(+8.61%)
Apr 27, 2020 2.360 2.780 2.360 2.670 700,172 +0.37(+16.09%)
Apr 24, 2020 2.390 2.480 2.200 2.300 519,600 +0.10(+4.55%)
Apr 23, 2020 2.250 2.380 2.200 2.200 428,263 -0.05(-2.22%)
Apr 22, 2020 2.170 2.380 2.160 2.250 365,723 +0.20(+9.76%)
Apr 21, 2020 2.190 2.210 2.030 2.050 570,289 +0.03(+1.49%)
Apr 20, 2020 1.690 2.230 1.605 2.020 1,465,007 +0.41(+25.58%)
Apr 17, 2020 1.635 1.700 1.564 1.609 266,900 -0.00(-0.09%)
Apr 16, 2020 1.830 1.830 1.580 1.610 182,285 +0.01(+0.63%)
Apr 15, 2020 1.720 1.732 1.590 1.600 318,928 -0.11(-6.43%)
Apr 14, 2020 1.730 1.800 1.660 1.710 302,570 +0.04(+2.67%)
Apr 13, 2020 1.800 1.880 1.620 1.665 278,260 -0.02(-1.33%)
Apr 09, 2020 1.700 1.810 1.660 1.688 539,100 -0.01(-0.71%)
Apr 08, 2020 1.800 1.850 1.679 1.700 736,340 -0.06(-3.30%)
Apr 07, 2020 1.825 2.130 1.744 1.758 344,185 -0.00(-0.11%)
Apr 06, 2020 1.920 2.070 1.700 1.760 440,458 +0.07(+3.90%)
Apr 03, 2020 2.070 2.120 1.680 1.694 534,400 -0.33(-16.14%)
Apr 02, 2020 2.010 2.110 1.920 2.020 164,484 +0.01(+0.50%)
Apr 01, 2020 2.276 2.400 2.000 2.010 257,493 -0.32(-13.68%)
Mar 31, 2020 2.200 2.690 2.200 2.329 308,945 -0.07(-2.98%)
Mar 30, 2020 2.650 2.700 2.400 2.400 384,739 -0.20(-7.69%)
Mar 27, 2020 2.600 2.756 2.300 2.600 432,000 +0.09(+3.75%)
Mar 26, 2020 2.130 2.600 2.110 2.506 600,203 +0.20(+8.53%)
Mar 25, 2020 2.270 2.572 2.200 2.309 643,167 +0.06(+2.62%)
Mar 24, 2020 1.862 2.450 1.850 2.250 576,898 +0.53(+30.81%)
Mar 23, 2020 1.860 2.066 1.530 1.720 558,912 -0.08(-4.36%)
Mar 20, 2020 1.700 1.840 1.490 1.798 541,900 +0.23(+14.66%)
Mar 19, 2020 1.470 1.745 1.470 1.569 631,611 +0.02(+1.62%)
Mar 18, 2020 1.615 1.850 1.480 1.544 505,950 -0.13(-7.57%)
Mar 17, 2020 1.640 2.150 1.530 1.670 501,505 -0.07(-4.02%)
Mar 16, 2020 1.685 2.080 1.530 1.740 634,832 -0.42(-19.44%)
Mar 13, 2020 2.600 2.600 1.830 2.160 585,700 +0.16(+8.08%)
Mar 12, 2020 2.440 2.550 1.830 1.998 774,742 -0.50(-19.87%)
Mar 11, 2020 3.070 3.250 2.338 2.494 696,178 -0.79(-23.96%)
Mar 10, 2020 3.200 3.530 3.100 3.280 183,980 +0.03(+0.92%)
Mar 09, 2020 3.430 3.620 3.000 3.250 304,285 -0.40(-10.96%)
Mar 06, 2020 3.330 3.650 3.240 3.650 427,900 +0.00(+0.04%)
Mar 05, 2020 3.390 3.670 3.390 3.648 223,591 -0.03(-0.86%)
Mar 04, 2020 3.550 3.700 3.378 3.680 434,702 +0.18(+5.14%)
Mar 03, 2020 3.950 3.990 3.450 3.500 781,642 -0.35(-9.19%)
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.