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

Ascend Wellness Holdings Inc (CSE: AAWH-U )

1.070 +0.020 (+1.90%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2023 1.300 1.390 1.260 1.380 35,000 +0.09(+6.98%)
Jan 30, 2023 1.300 1.370 1.250 1.290 63,000 -0.01(-0.77%)
Jan 27, 2023 1.160 1.310 1.110 1.300 69,400 +0.14(+12.07%)
Jan 26, 2023 1.250 1.290 1.100 1.160 1,631,100 -0.04(-3.33%)
Jan 25, 2023 1.300 1.320 1.140 1.200 11,000 -0.10(-7.69%)
Jan 24, 2023 1.330 1.330 1.300 1.300 5,200 -0.04(-2.99%)
Jan 23, 2023 1.360 1.360 1.335 1.340 44,400 -0.01(-0.74%)
Jan 20, 2023 1.340 1.360 1.320 1.350 4,100 -0.01(-0.74%)
Jan 19, 2023 1.360 1.360 1.340 1.360 8,250 -0.01(-0.73%)
Jan 18, 2023 1.410 1.430 1.370 1.370 16,700 -0.01(-0.72%)
Jan 17, 2023 1.390 1.400 1.360 1.380 31,300 +0.00(+0.00%)
Jan 16, 2023 1.420 1.420 1.380 1.380 3,600 -0.04(-2.82%)
Jan 13, 2023 1.460 1.460 1.340 1.420 25,050 -0.05(-3.40%)
Jan 12, 2023 1.480 1.500 1.460 1.470 8,700 +0.01(+0.68%)
Jan 11, 2023 1.520 1.580 1.460 1.460 46,680 -0.05(-3.31%)
Jan 10, 2023 1.490 1.590 1.440 1.510 77,840 +0.03(+2.03%)
Jan 09, 2023 1.510 1.610 1.480 1.480 47,050 +0.00(+0.00%)
Jan 06, 2023 1.370 1.550 1.370 1.480 23,917 +0.12(+8.82%)
Jan 05, 2023 1.290 1.390 1.280 1.360 5,201 +0.07(+5.43%)
Jan 04, 2023 1.190 1.310 1.190 1.290 10,200 +0.13(+11.21%)
Jan 03, 2023 1.150 1.250 1.150 1.160 36,500 +0.01(+0.87%)
Dec 30, 2022 1.150 0 -0.06(-4.96%)
Dec 29, 2022 1.090 1.210 1.050 1.210 28,000 +0.11(+10.00%)
Dec 28, 2022 1.280 1.280 1.000 1.100 36,686 -0.15(-12.00%)
Dec 23, 2022 1.250 0 +0.06(+5.04%)
Dec 22, 2022 1.080 1.210 1.040 1.190 19,400 +0.07(+6.25%)
Dec 21, 2022 1.130 1.190 1.060 1.120 30,200 +0.01(+0.90%)
Dec 20, 2022 1.160 1.170 1.050 1.110 155,388 -0.05(-4.31%)
Dec 19, 2022 1.340 1.340 1.100 1.160 43,080 -0.19(-14.07%)
Dec 16, 2022 1.180 1.380 1.180 1.350 143,540 +0.16(+13.45%)
Dec 15, 2022 1.170 1.260 1.120 1.190 669,390 +0.02(+1.71%)
Dec 14, 2022 1.180 1.320 1.000 1.170 339,323 -0.04(-3.31%)
Dec 13, 2022 1.450 1.480 1.060 1.210 243,374 -0.23(-15.97%)
Dec 12, 2022 1.530 1.640 1.420 1.440 46,600 -0.09(-5.88%)
Dec 09, 2022 1.580 1.630 1.500 1.530 77,400 -0.08(-4.97%)
Dec 08, 2022 1.770 1.770 1.600 1.610 50,300 -0.18(-10.06%)
Dec 07, 2022 1.930 1.930 1.720 1.790 60,716 -0.15(-7.73%)
Dec 06, 2022 2.100 2.100 1.820 1.940 1,042,655 -0.14(-6.73%)
Dec 05, 2022 2.110 2.280 2.060 2.080 96,700 -0.03(-1.42%)
Dec 02, 2022 2.000 2.140 1.950 2.110 194,271 +0.09(+4.46%)
Dec 01, 2022 1.940 2.050 1.930 2.020 77,502 +0.10(+5.21%)
Nov 30, 2022 1.950 2.010 1.920 1.920 37,700 -0.02(-1.03%)
Nov 29, 2022 1.990 2.000 1.920 1.940 23,700 -0.06(-3.00%)
Nov 28, 2022 2.020 2.050 1.920 2.000 49,300 +0.00(+0.00%)
Nov 25, 2022 2.080 2.080 1.990 2.000 5,800 -0.08(-3.85%)
Nov 24, 2022 2.080 2.080 2.080 2.080 200 +0.01(+0.48%)
Nov 23, 2022 2.020 2.070 1.930 2.070 98,000 +0.05(+2.48%)
Nov 22, 2022 2.140 2.150 2.000 2.020 18,100 -0.12(-5.61%)
Nov 21, 2022 2.150 2.170 2.120 2.140 8,950 -0.01(-0.47%)
Nov 18, 2022 2.150 2.150 2.100 2.150 4,326 +0.00(+0.00%)
Nov 17, 2022 2.210 2.220 2.150 2.150 48,000 -0.05(-2.27%)
Nov 16, 2022 2.160 2.220 2.160 2.200 77,941 +0.04(+1.85%)
Nov 15, 2022 2.190 2.210 2.140 2.160 110,650 -0.04(-1.82%)
Nov 14, 2022 2.100 2.230 2.100 2.200 263,700 +0.11(+5.26%)
Nov 11, 2022 2.150 2.150 2.020 2.090 119,450 -0.06(-2.79%)
Nov 10, 2022 2.170 2.250 2.090 2.150 24,900 +0.08(+3.86%)
Nov 09, 2022 2.030 2.120 2.030 2.070 20,200 +0.04(+1.97%)
Nov 08, 2022 1.980 2.030 1.960 2.030 4,280 +0.02(+1.00%)
Nov 07, 2022 2.000 2.050 1.990 2.010 5,400 +0.02(+1.01%)
Nov 04, 2022 1.980 1.990 1.970 1.990 3,575 +0.00(+0.00%)
Nov 03, 2022 1.980 2.000 1.950 1.990 25,200 -0.03(-1.49%)
Nov 02, 2022 2.080 2.080 2.000 2.020 7,200 -0.07(-3.35%)
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.