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 )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 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 (%)
May 31, 2022 0.9400 1.010 0.9100 1.010 26,300 +0.01(+1.00%)
May 30, 2022 1.000 1.000 1.000 1.000 1,000 +0.07(+7.53%)
May 27, 2022 0.9900 0.9900 0.9100 0.9300 21,155 -0.08(-7.92%)
May 26, 2022 0.9500 1.010 0.9500 1.010 31,100 +0.06(+6.32%)
May 25, 2022 0.9300 0.9600 0.9000 0.9500 45,665 +0.02(+2.15%)
May 24, 2022 1.000 1.030 0.9200 0.9300 120,220 -0.09(-8.82%)
May 20, 2022 1.020 0 -0.08(-7.27%)
May 19, 2022 0.9400 1.130 0.9400 1.100 14,883 +0.09(+8.91%)
May 18, 2022 1.040 1.070 0.9900 1.010 18,300 -0.04(-3.81%)
May 17, 2022 1.110 1.110 1.020 1.050 7,900 +0.02(+1.94%)
May 16, 2022 1.040 1.040 1.010 1.030 4,400 +0.02(+1.98%)
May 13, 2022 1.090 1.090 1.010 1.010 21,600 -0.04(-3.81%)
May 12, 2022 1.040 1.090 0.9600 1.050 55,876 +0.03(+2.94%)
May 11, 2022 1.010 1.050 0.9800 1.020 98,100 -0.01(-0.97%)
May 10, 2022 1.120 1.120 1.000 1.030 54,088 -0.06(-5.50%)
May 09, 2022 1.130 1.150 1.060 1.090 22,111 -0.04(-3.54%)
May 06, 2022 1.200 1.200 1.020 1.130 160,230 -0.07(-5.83%)
May 05, 2022 1.210 1.290 1.200 1.200 6,900 -0.10(-7.69%)
May 04, 2022 1.210 1.300 1.040 1.300 93,069 +0.06(+4.84%)
May 03, 2022 1.260 1.280 1.190 1.240 25,427 -0.07(-5.34%)
May 02, 2022 1.210 1.310 1.190 1.310 17,775 +0.10(+8.26%)
Apr 29, 2022 1.310 1.330 1.210 1.210 15,215 +0.00(+0.00%)
Apr 28, 2022 1.300 1.310 1.180 1.210 34,732 -0.01(-0.82%)
Apr 27, 2022 1.260 1.260 1.220 1.220 7,700 -0.03(-2.40%)
Apr 26, 2022 1.240 1.280 1.240 1.250 1,927 -0.06(-4.58%)
Apr 25, 2022 1.290 1.310 1.210 1.310 42,497 +0.05(+3.97%)
Apr 22, 2022 1.330 1.330 1.230 1.260 23,840 -0.02(-1.56%)
Apr 21, 2022 1.250 1.390 1.210 1.280 83,376 +0.05(+4.07%)
Apr 20, 2022 1.300 1.340 1.210 1.230 66,000 -0.06(-4.65%)
Apr 19, 2022 1.270 1.370 1.190 1.290 125,782 -0.13(-9.15%)
Apr 18, 2022 1.460 1.490 1.290 1.420 62,877 +0.03(+2.16%)
Apr 14, 2022 1.390 0 -0.06(-4.14%)
Apr 13, 2022 1.410 1.490 1.380 1.450 46,575 +0.07(+5.07%)
Apr 12, 2022 1.500 1.560 1.350 1.380 69,452 -0.06(-4.17%)
Apr 11, 2022 1.460 1.570 1.400 1.440 38,346 -0.12(-7.69%)
Apr 08, 2022 1.440 1.600 1.440 1.560 9,770 +0.01(+0.65%)
Apr 07, 2022 1.460 1.580 1.410 1.550 5,540 +0.02(+1.31%)
Apr 06, 2022 1.560 1.630 1.470 1.530 12,661 +0.03(+2.00%)
Apr 05, 2022 1.590 1.590 1.400 1.500 35,078 -0.13(-7.98%)
Apr 04, 2022 1.640 1.730 1.570 1.630 74,664 -0.07(-4.12%)
Apr 01, 2022 1.350 1.770 1.350 1.700 21,480 +0.05(+3.03%)
Mar 31, 2022 1.730 1.750 1.610 1.650 15,367 -0.08(-4.62%)
Mar 30, 2022 1.780 1.850 1.650 1.730 46,078 -0.01(-0.57%)
Mar 29, 2022 1.660 1.800 1.660 1.740 9,387 -0.03(-1.69%)
Mar 28, 2022 1.800 1.800 1.600 1.770 19,924 -0.07(-3.80%)
Mar 25, 2022 1.920 2.010 1.750 1.840 43,840 -0.04(-2.13%)
Mar 24, 2022 1.710 1.900 1.600 1.880 32,860 +0.20(+11.90%)
Mar 23, 2022 1.800 1.800 1.540 1.680 25,728 -0.02(-1.18%)
Mar 22, 2022 1.670 1.780 1.540 1.700 5,970 -0.03(-1.73%)
Mar 21, 2022 1.710 1.800 1.620 1.730 8,843 -0.03(-1.70%)
Mar 18, 2022 1.700 1.810 1.540 1.760 16,550 +0.11(+6.67%)
Mar 17, 2022 1.600 1.800 1.540 1.650 24,271 +0.05(+3.12%)
Mar 16, 2022 1.540 1.670 1.420 1.600 23,200 -0.04(-2.44%)
Mar 15, 2022 1.430 1.660 1.370 1.640 38,402 +0.07(+4.46%)
Mar 14, 2022 1.630 1.650 1.390 1.570 9,440 +0.00(+0.00%)
Mar 11, 2022 1.600 1.600 1.510 1.570 3,600 +0.02(+1.29%)
Mar 10, 2022 1.600 1.600 1.400 1.550 135,100 -0.04(-2.82%)
Mar 09, 2022 1.590 1.640 1.390 1.595 110,688 +0.09(+6.33%)
Mar 08, 2022 1.400 1.500 1.190 1.500 49,411 +0.20(+15.38%)
Mar 07, 2022 1.400 1.400 1.200 1.300 56,066 -0.05(-3.70%)
Mar 04, 2022 1.350 1.390 1.260 1.350 76,089 +0.00(+0.00%)
Mar 03, 2022 1.500 1.500 1.350 1.350 3,056 -0.07(-4.93%)
Mar 02, 2022 1.400 1.500 1.400 1.420 22,085 -0.08(-5.33%)
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.