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 )

1.320 -0.050 (-3.65%)
Official Closing Price Updated: 4:03 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 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%)
Apr 03, 2023 0.9400 0.9400 0.9200 0.9200 6,000 -0.03(-3.16%)
Mar 31, 2023 0.9400 0.9600 0.9400 0.9500 7,000 +0.01(+1.06%)
Mar 30, 2023 0.9400 0.9700 0.9400 0.9400 49,000 -0.01(-1.05%)
Mar 29, 2023 0.9900 1.000 0.9500 0.9500 9,400 -0.05(-5.00%)
Mar 28, 2023 1.020 1.020 0.9900 1.000 908,400 -0.02(-1.96%)
Mar 27, 2023 1.050 1.050 1.020 1.020 14,700 -0.04(-3.77%)
Mar 24, 2023 1.110 1.110 1.030 1.060 9,300 -0.02(-1.85%)
Mar 23, 2023 1.160 1.160 1.080 1.080 19,600 -0.07(-6.09%)
Mar 22, 2023 1.180 1.180 1.150 1.150 22,600 -0.02(-1.71%)
Mar 21, 2023 1.180 1.190 1.160 1.170 24,700 -0.01(-0.85%)
Mar 20, 2023 1.190 1.190 1.170 1.180 8,280 -0.02(-1.67%)
Mar 17, 2023 1.140 1.200 1.130 1.200 65,703 +0.06(+5.26%)
Mar 16, 2023 1.150 1.180 1.140 1.140 55,100 +0.00(+0.00%)
Mar 15, 2023 1.170 1.170 1.100 1.140 21,600 -0.03(-2.56%)
Mar 14, 2023 1.190 1.190 1.140 1.170 21,800 -0.03(-2.50%)
Mar 13, 2023 1.210 1.220 1.180 1.200 23,900 +0.00(+0.00%)
Mar 10, 2023 1.250 1.250 1.180 1.200 32,700 -0.04(-3.23%)
Mar 09, 2023 1.250 1.300 1.220 1.240 33,500 +0.00(+0.00%)
Mar 08, 2023 1.270 1.270 1.210 1.240 26,000 -0.01(-0.80%)
Mar 07, 2023 1.230 1.250 1.200 1.250 23,500 +0.02(+1.63%)
Mar 06, 2023 1.190 1.270 1.150 1.230 40,500 +0.05(+4.24%)
Mar 03, 2023 1.140 1.220 1.140 1.180 22,600 +0.05(+4.42%)
Mar 02, 2023 1.180 1.190 1.120 1.130 79,900 -0.05(-4.24%)
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.