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 (%)
Jun 30, 2023 0.6200 0 +0.00(+0.00%)
Jun 29, 2023 0.6100 0.6200 0.6000 0.6200 7,559 +0.00(+0.00%)
Jun 28, 2023 0.6200 0.6200 0.5900 0.6200 698,333 -0.01(-1.59%)
Jun 27, 2023 0.6300 0.6400 0.5900 0.6300 797,526 +0.00(+0.00%)
Jun 26, 2023 0.6200 0.6300 0.6100 0.6300 4,246 +0.01(+1.61%)
Jun 23, 2023 0.6300 0.6400 0.5900 0.6200 1,501,615 -0.02(-3.13%)
Jun 22, 2023 0.6300 0.6400 0.6200 0.6400 101,944 +0.00(+0.00%)
Jun 21, 2023 0.6200 0.6500 0.6200 0.6400 24,900 +0.02(+3.23%)
Jun 20, 2023 0.6300 0.6400 0.6200 0.6200 36,614 -0.01(-1.59%)
Jun 19, 2023 0.6400 0.6400 0.6100 0.6300 14,500 -0.01(-1.56%)
Jun 16, 2023 0.6700 0.7000 0.6400 0.6400 85,134 -0.03(-4.48%)
Jun 15, 2023 0.6500 0.6900 0.6500 0.6700 53,888 -0.02(-2.90%)
Jun 14, 2023 0.7200 0.7200 0.6900 0.6900 15,612 -0.02(-2.82%)
Jun 13, 2023 0.7200 0.7300 0.7000 0.7100 51,525 +0.00(+0.00%)
Jun 12, 2023 0.6900 0.7100 0.6800 0.7100 62,324 +0.01(+1.43%)
Jun 09, 2023 0.6800 0.7100 0.6100 0.7000 59,000 +0.02(+2.94%)
Jun 08, 2023 0.8000 0.8000 0.6800 0.6800 136,727 -0.11(-13.92%)
Jun 07, 2023 0.7700 0.8200 0.7700 0.7900 118,650 +0.02(+2.60%)
Jun 06, 2023 0.7700 0.7700 0.7700 0.7700 5,075 +0.01(+1.32%)
Jun 05, 2023 0.8000 0.8000 0.7600 0.7600 16,181 -0.04(-5.00%)
Jun 02, 2023 0.7900 0.8000 0.7900 0.8000 22,100 +0.01(+1.27%)
Jun 01, 2023 0.8000 0.8200 0.7900 0.7900 19,276 +0.00(+0.00%)
May 31, 2023 0.8200 0.8200 0.7900 0.7900 35,000 -0.03(-3.66%)
May 30, 2023 0.8000 0.8300 0.7800 0.8200 42,950 +0.02(+2.50%)
May 29, 2023 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
May 26, 2023 0.8100 0.8300 0.8000 0.8000 15,000 -0.02(-2.44%)
May 25, 2023 0.8500 0.8500 0.8100 0.8200 14,600 -0.03(-3.53%)
May 24, 2023 0.8600 0.8700 0.8400 0.8500 40,500 +0.00(+0.00%)
May 23, 2023 0.8300 0.8900 0.8300 0.8500 86,000 +0.02(+2.41%)
May 19, 2023 0.8300 0 -0.05(-5.68%)
May 18, 2023 0.8700 0.8900 0.8600 0.8800 56,800 +0.02(+2.33%)
May 17, 2023 0.8500 0.8800 0.8400 0.8600 44,500 +0.01(+1.18%)
May 16, 2023 0.8200 0.9000 0.8200 0.8500 40,080 +0.02(+2.41%)
May 15, 2023 0.8900 0.8900 0.8300 0.8300 33,520 -0.07(-7.78%)
May 12, 2023 0.9300 0.9400 0.8500 0.9000 36,750 -0.04(-4.26%)
May 11, 2023 0.9600 0.9900 0.9400 0.9400 14,488 -0.05(-5.05%)
May 10, 2023 1.040 1.070 0.9800 0.9900 40,400 -0.06(-5.71%)
May 09, 2023 1.130 1.130 1.040 1.050 23,200 -0.08(-7.08%)
May 08, 2023 1.090 1.180 1.030 1.130 78,900 +0.04(+3.67%)
May 05, 2023 1.040 1.120 1.040 1.090 30,822 +0.06(+5.83%)
May 04, 2023 0.9600 1.040 0.9300 1.030 43,400 +0.06(+6.19%)
May 03, 2023 0.9500 1.010 0.9500 0.9700 10,960 +0.02(+2.11%)
May 02, 2023 0.9700 0.9700 0.9300 0.9500 17,500 -0.03(-3.06%)
May 01, 2023 0.9200 0.9900 0.9200 0.9800 24,595 +0.07(+7.69%)
Apr 28, 2023 0.9300 0.9700 0.9100 0.9100 17,500 -0.01(-1.09%)
Apr 27, 2023 0.9300 1.010 0.9200 0.9200 56,108 +0.02(+2.22%)
Apr 26, 2023 0.9200 0.9200 0.9000 0.9000 7,000 -0.02(-2.17%)
Apr 25, 2023 0.8600 0.9200 0.8600 0.9200 26,000 +0.06(+6.98%)
Apr 24, 2023 0.8600 0.8700 0.8500 0.8600 17,800 +0.00(+0.00%)
Apr 21, 2023 0.8600 0.8700 0.8600 0.8600 15,500 +0.00(+0.00%)
Apr 20, 2023 0.8600 0.8700 0.8500 0.8600 21,582 +0.00(+0.00%)
Apr 19, 2023 0.8600 0.8700 0.8600 0.8600 41,500 +0.00(+0.00%)
Apr 18, 2023 0.8500 0.8700 0.8500 0.8600 15,100 +0.02(+2.38%)
Apr 17, 2023 0.8400 0.8400 0.8200 0.8400 35,000 +0.00(+0.00%)
Apr 14, 2023 0.8500 0.8500 0.8400 0.8400 8,000 -0.01(-1.18%)
Apr 13, 2023 0.8400 0.8700 0.8400 0.8500 42,200 +0.01(+1.19%)
Apr 12, 2023 0.8400 0.8400 0.8000 0.8400 25,600 +0.00(+0.00%)
Apr 11, 2023 0.8500 0.8500 0.8200 0.8400 44,000 -0.02(-2.33%)
Apr 10, 2023 0.8600 0.8900 0.8600 0.8600 17,150 +0.00(+0.00%)
Apr 06, 2023 0.8600 0 -0.03(-3.37%)
Apr 05, 2023 0.8900 0.9000 0.8900 0.8900 18,500 -0.02(-2.20%)
Apr 04, 2023 0.9200 0.9300 0.9100 0.9100 7,500 -0.01(-1.09%)
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.