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

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

0.3950 -0.0400 (-9.20%)
Official Closing Price Updated: 10:33 AM EDT, May 28, 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 (%)
Feb 26, 2021 6.980 7.000 6.650 6.950 29,900 +0.14(+2.06%)
Feb 25, 2021 7.260 7.350 6.750 6.810 27,223 -0.59(-7.97%)
Feb 24, 2021 7.400 7.700 7.200 7.400 84,104 -0.10(-1.33%)
Feb 23, 2021 6.590 7.890 5.990 7.500 337,509 +0.97(+14.85%)
Feb 22, 2021 7.000 7.300 6.530 6.530 26,537 -0.47(-6.71%)
Feb 19, 2021 6.950 7.110 6.800 7.000 22,000 +0.23(+3.40%)
Feb 18, 2021 6.970 6.980 6.520 6.770 76,859 -0.17(-2.45%)
Feb 17, 2021 7.010 7.160 6.940 6.940 15,335 -0.25(-3.48%)
Feb 16, 2021 7.250 7.400 7.070 7.190 98,038 -0.03(-0.42%)
Feb 12, 2021 7.220 7.220 7.220 0 +0.12(+1.69%)
Feb 11, 2021 8.230 8.230 6.930 7.100 186,566 -1.40(-16.47%)
Feb 10, 2021 8.000 8.970 7.840 8.500 282,463 +0.85(+11.11%)
Feb 09, 2021 7.480 8.000 7.300 7.650 249,634 +0.30(+4.08%)
Feb 08, 2021 7.290 7.440 7.150 7.350 104,085 +0.09(+1.24%)
Feb 05, 2021 7.360 7.810 7.150 7.260 96,800 -0.31(-4.10%)
Feb 04, 2021 6.830 7.570 6.830 7.570 313,435 +0.57(+8.14%)
Feb 03, 2021 6.900 7.340 6.890 7.000 275,046 +0.20(+2.94%)
Feb 02, 2021 6.930 6.970 6.730 6.800 107,001 +0.14(+2.10%)
Feb 01, 2021 6.650 6.850 6.390 6.660 18,112 -0.04(-0.60%)
Jan 29, 2021 6.490 6.950 6.420 6.700 147,600 +0.25(+3.88%)
Jan 28, 2021 6.160 6.510 6.160 6.450 20,922 -0.03(-0.46%)
Jan 27, 2021 6.400 6.750 6.060 6.480 78,608 -0.11(-1.67%)
Jan 26, 2021 6.440 6.990 6.260 6.590 143,993 +0.24(+3.78%)
Jan 25, 2021 6.700 6.840 6.270 6.350 111,795 -0.57(-8.24%)
Jan 22, 2021 6.600 7.000 6.570 6.920 31,700 -0.08(-1.14%)
Jan 21, 2021 6.400 7.040 5.760 7.000 286,202 +0.60(+9.37%)
Jan 20, 2021 6.950 6.950 5.760 6.400 85,100 -0.41(-6.02%)
Jan 19, 2021 7.320 7.320 6.510 6.810 86,407 -0.51(-6.97%)
Jan 18, 2021 7.250 7.390 7.250 7.320 17,481 +0.32(+4.57%)
Jan 15, 2021 7.170 7.350 6.900 7.000 121,600 -0.29(-3.98%)
Jan 14, 2021 7.280 7.500 7.100 7.290 140,888 +0.29(+4.14%)
Jan 13, 2021 6.180 7.220 6.170 7.000 204,165 +0.81(+13.09%)
Jan 12, 2021 6.480 6.480 6.140 6.190 45,509 +0.11(+1.81%)
Jan 11, 2021 5.950 6.240 5.750 6.080 154,600 +0.33(+5.74%)
Jan 08, 2021 4.500 5.840 4.450 5.750 307,500 +0.96(+20.04%)
Jan 07, 2021 4.000 4.850 4.000 4.790 288,391 +0.79(+19.75%)
Jan 06, 2021 4.030 4.550 3.830 4.000 288,873 +0.65(+19.40%)
Jan 05, 2021 3.100 3.500 3.100 3.350 80,440 +0.16(+5.02%)
Jan 04, 2021 3.040 3.240 3.040 3.190 80,553 +0.04(+1.27%)
Dec 31, 2020 3.150 3.150 3.150 0 -0.05(-1.56%)
Dec 30, 2020 3.300 3.310 3.020 3.200 111,689 -0.20(-5.88%)
Dec 29, 2020 3.310 3.480 3.190 3.400 91,388 -0.08(-2.30%)
Dec 24, 2020 3.480 3.480 3.480 0 -0.15(-4.13%)
Dec 23, 2020 3.290 3.660 3.240 3.630 117,620 +0.21(+6.14%)
Dec 22, 2020 3.400 3.500 3.200 3.420 133,832 +0.21(+6.54%)
Dec 21, 2020 3.250 3.320 3.070 3.210 65,529 -0.13(-3.89%)
Dec 18, 2020 3.650 3.680 3.340 3.340 69,800 -0.15(-4.30%)
Dec 17, 2020 3.330 3.570 3.330 3.490 17,442 -0.12(-3.32%)
Dec 16, 2020 3.450 3.640 3.400 3.610 49,925 +0.20(+5.87%)
Dec 15, 2020 3.440 3.550 3.390 3.410 48,387 -0.01(-0.29%)
Dec 14, 2020 3.650 3.710 3.400 3.420 33,900 -0.23(-6.30%)
Dec 11, 2020 3.630 3.800 3.620 3.650 27,200 -0.09(-2.41%)
Dec 10, 2020 3.530 3.810 3.500 3.740 26,218 +0.03(+0.81%)
Dec 09, 2020 3.800 3.830 3.490 3.710 29,658 -0.09(-2.37%)
Dec 08, 2020 3.750 3.920 3.750 3.800 53,781 -0.10(-2.56%)
Dec 07, 2020 4.020 4.150 3.800 3.900 64,439 -0.21(-5.11%)
Dec 04, 2020 4.050 4.160 4.000 4.110 83,400 +0.11(+2.75%)
Dec 03, 2020 4.180 4.180 4.000 4.000 22,993 -0.13(-3.15%)
Dec 02, 2020 3.900 4.160 3.900 4.130 37,613 +0.15(+3.77%)
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.