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 )

1.000 +0.010 (+1.01%)
Official Closing Price Updated: 3:53 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 1.320 1.480 1.320 1.370 40,350 +0.05(+3.79%)
Nov 29, 2023 1.280 1.350 1.280 1.320 22,810 +0.04(+3.13%)
Nov 28, 2023 1.270 1.290 1.250 1.280 22,605 +0.01(+0.79%)
Nov 27, 2023 1.200 1.310 1.200 1.270 47,111 +0.08(+6.72%)
Nov 24, 2023 1.180 1.200 1.180 1.190 9,300 +0.02(+1.71%)
Nov 23, 2023 1.170 1.170 1.170 1.170 800 +0.01(+0.86%)
Nov 22, 2023 1.180 1.210 1.150 1.160 71,300 -0.02(-1.69%)
Nov 21, 2023 1.180 1.200 1.110 1.180 43,456 -0.01(-0.84%)
Nov 20, 2023 1.100 1.190 1.050 1.190 33,373 +0.06(+5.31%)
Nov 17, 2023 1.180 1.190 1.110 1.130 66,102 -0.06(-5.04%)
Nov 16, 2023 1.220 1.240 1.190 1.190 45,100 -0.05(-4.03%)
Nov 15, 2023 1.190 1.260 1.190 1.240 26,200 +0.06(+5.08%)
Nov 14, 2023 1.100 1.260 1.100 1.180 39,000 +0.06(+5.36%)
Nov 13, 2023 1.080 1.200 1.070 1.120 84,740 +0.02(+1.82%)
Nov 10, 2023 1.140 1.220 1.040 1.100 30,844 +0.00(+0.00%)
Nov 09, 2023 1.120 1.160 1.080 1.100 17,400 -0.04(-3.51%)
Nov 08, 2023 1.120 1.160 1.060 1.140 40,417 +0.08(+7.55%)
Nov 07, 2023 1.060 1.110 0.9900 1.060 54,300 +0.04(+3.92%)
Nov 06, 2023 0.9800 1.140 0.9700 1.020 82,651 +0.04(+4.08%)
Nov 03, 2023 1.000 1.000 0.9700 0.9800 23,986 +0.00(+0.00%)
Nov 02, 2023 0.9400 1.000 0.9200 0.9800 18,348 +0.07(+7.69%)
Nov 01, 2023 0.9400 0.9400 0.9100 0.9100 2,500 -0.03(-3.19%)
Oct 31, 2023 0.9400 0.9800 0.9000 0.9400 23,560 +0.00(+0.00%)
Oct 30, 2023 0.9800 1.010 0.9100 0.9400 42,050 -0.02(-2.08%)
Oct 27, 2023 0.9200 0.9600 0.9200 0.9600 75,400 +0.02(+2.13%)
Oct 26, 2023 0.9200 1.000 0.9200 0.9400 46,250 +0.07(+8.05%)
Oct 25, 2023 0.8600 0.9200 0.8600 0.8700 67,500 +0.03(+3.57%)
Oct 23, 2023 0.8400 0.8400 0 -0.03(-3.45%)
Oct 20, 2023 0.8900 0.9200 0.8700 0.8700 14,025 -0.05(-5.43%)
Oct 19, 2023 0.9100 0.9200 0.9100 0.9200 1,000 +0.01(+1.10%)
Oct 18, 2023 0.9200 0.9800 0.9100 0.9100 112,820 -0.02(-2.15%)
Oct 17, 2023 0.9000 0.9500 0.8700 0.9300 87,100 +0.04(+4.49%)
Oct 16, 2023 0.9000 0.9100 0.8900 0.8900 21,500 -0.01(-1.11%)
Oct 13, 2023 0.8900 0.9100 0.8900 0.9000 29,100 +0.02(+2.27%)
Oct 12, 2023 0.9000 0.9400 0.8700 0.8800 73,173 -0.02(-2.22%)
Oct 11, 2023 0.9000 0.9200 0.8800 0.9000 74,800 +0.00(+0.00%)
Oct 10, 2023 0.9000 0.9200 0.9000 0.9000 13,000 +0.00(+0.00%)
Oct 06, 2023 0.9000 0 +0.02(+2.27%)
Oct 05, 2023 0.9100 0.9200 0.8700 0.8800 97,200 -0.04(-4.35%)
Oct 04, 2023 0.9200 0.9200 0.8800 0.9200 47,075 +0.00(+0.00%)
Oct 03, 2023 0.9400 0.9600 0.8700 0.9200 156,366 -0.03(-3.16%)
Oct 02, 2023 0.9800 1.020 0.9500 0.9500 17,568 +0.00(+0.00%)
Sep 29, 2023 0.9700 1.120 0.9500 0.9500 93,100 -0.03(-3.06%)
Sep 28, 2023 1.000 1.020 0.9600 0.9800 93,088 -0.02(-2.00%)
Sep 27, 2023 1.120 1.200 1.000 1.000 164,012 -0.10(-9.09%)
Sep 26, 2023 1.100 1.120 1.040 1.100 121,252 +0.00(+0.00%)
Sep 25, 2023 1.140 1.140 1.080 1.100 96,717 -0.04(-3.51%)
Sep 22, 2023 1.100 1.180 1.100 1.140 39,725 +0.06(+5.56%)
Sep 21, 2023 1.150 1.180 1.080 1.080 47,865 -0.09(-7.69%)
Sep 20, 2023 1.160 1.240 1.150 1.170 96,674 -0.01(-0.85%)
Sep 19, 2023 1.160 1.240 1.110 1.180 154,406 +0.04(+3.51%)
Sep 18, 2023 1.180 1.220 1.140 1.140 151,723 -0.04(-3.39%)
Sep 15, 2023 1.250 1.300 1.140 1.180 97,193 +0.03(+2.61%)
Sep 14, 2023 1.100 1.230 1.090 1.150 220,575 +0.00(+0.00%)
Sep 13, 2023 1.150 1.190 1.100 1.150 38,100 -0.01(-0.86%)
Sep 12, 2023 1.250 1.300 1.100 1.160 181,063 -0.12(-9.38%)
Sep 11, 2023 1.190 1.300 1.190 1.280 143,366 +0.13(+11.30%)
Sep 08, 2023 1.100 1.150 1.050 1.150 482,669 +0.16(+16.16%)
Sep 07, 2023 0.8500 1.130 0.8500 0.9900 546,487 +0.14(+16.47%)
Sep 06, 2023 0.9000 0.9300 0.8400 0.8500 349,878 -0.05(-5.56%)
Sep 05, 2023 0.7900 0.9000 0.7800 0.9000 286,449 +0.13(+16.88%)
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.