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 )

0.3350 UNCHANGED
Official Closing Price Updated: 1:44 PM EDT, May 30, 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 (%)
Dec 31, 2021 1.650 1.650 1.650 0 -0.10(-5.71%)
Dec 30, 2021 1.750 1.870 1.660 1.750 56,365 +0.00(+0.00%)
Dec 29, 2021 1.870 1.930 1.670 1.750 603,035 -0.25(-12.50%)
Dec 24, 2021 2.000 2.000 2.000 0 +0.12(+6.38%)
Dec 23, 2021 1.710 2.000 1.700 1.880 562,318 +0.17(+9.94%)
Dec 22, 2021 1.590 1.760 1.570 1.710 41,587 +0.12(+7.55%)
Dec 21, 2021 1.570 1.630 1.520 1.590 62,806 +0.10(+6.71%)
Dec 20, 2021 1.650 1.650 1.490 1.490 13,705 -0.16(-9.70%)
Dec 17, 2021 1.650 1.700 1.570 1.650 65,710 +0.06(+3.77%)
Dec 16, 2021 1.610 1.680 1.550 1.590 8,576 -0.05(-3.05%)
Dec 15, 2021 1.620 1.710 1.590 1.640 15,531 -0.06(-3.53%)
Dec 14, 2021 1.670 1.700 1.600 1.700 22,401 +0.00(+0.00%)
Dec 13, 2021 1.670 1.790 1.620 1.700 13,578 -0.06(-3.41%)
Dec 10, 2021 1.830 1.830 1.740 1.760 2,603 -0.02(-1.12%)
Dec 09, 2021 1.930 1.930 1.740 1.780 28,208 -0.14(-7.29%)
Dec 08, 2021 1.900 1.925 1.750 1.920 14,293 +0.11(+6.08%)
Dec 07, 2021 1.720 1.820 1.620 1.810 52,269 +0.11(+6.47%)
Dec 06, 2021 1.880 1.900 1.640 1.700 132,230 -0.15(-8.11%)
Dec 03, 2021 1.960 2.010 1.770 1.850 24,368 -0.12(-6.09%)
Dec 02, 2021 1.710 2.130 1.710 1.970 21,670 +0.12(+6.49%)
Dec 01, 2021 1.860 1.910 1.770 1.850 25,358 -0.02(-1.07%)
Nov 30, 2021 1.900 2.080 1.820 1.870 39,417 -0.05(-2.60%)
Nov 29, 2021 2.000 2.100 1.890 1.920 17,546 -0.18(-8.57%)
Nov 26, 2021 2.130 2.130 2.010 2.100 30,190 -0.05(-2.33%)
Nov 25, 2021 2.100 2.150 2.090 2.150 2,480 +0.10(+4.88%)
Nov 24, 2021 2.170 2.170 2.050 2.050 49,677 -0.05(-2.38%)
Nov 23, 2021 2.070 2.150 2.030 2.100 18,680 +0.08(+3.96%)
Nov 22, 2021 2.070 2.110 1.990 2.020 27,517 -0.08(-3.58%)
Nov 19, 2021 2.120 2.150 2.000 2.095 52,031 +0.05(+2.20%)
Nov 18, 2021 2.200 2.100 2.050 2.050 43,056 -0.15(-6.82%)
Nov 17, 2021 2.370 2.380 2.150 2.200 5,513 -0.15(-6.38%)
Nov 16, 2021 2.590 2.590 2.310 2.350 25,780 -0.10(-4.08%)
Nov 15, 2021 2.620 2.620 2.400 2.450 67,332 +0.07(+2.94%)
Nov 12, 2021 2.250 2.500 2.090 2.380 36,910 +0.27(+12.80%)
Nov 11, 2021 2.220 2.230 2.040 2.110 63,098 +0.11(+5.50%)
Nov 10, 2021 2.180 2.000 2.000 8,873 -0.18(-8.26%)
Nov 09, 2021 2.090 2.240 1.980 2.180 47,607 +0.22(+11.22%)
Nov 08, 2021 1.880 2.170 1.880 1.960 150,704 +0.07(+3.70%)
Nov 05, 2021 1.910 1.920 1.770 1.890 137,301 -0.03(-1.56%)
Nov 04, 2021 1.970 1.990 1.910 1.920 36,824 -0.05(-2.54%)
Nov 03, 2021 1.950 1.980 1.900 1.970 26,242 +0.03(+1.55%)
Nov 02, 2021 2.010 2.010 1.850 1.940 61,187 -0.07(-3.48%)
Nov 01, 2021 2.000 2.070 1.950 2.010 122,280 -0.01(-0.50%)
Oct 29, 2021 2.030 2.030 1.980 2.020 33,054 -0.01(-0.49%)
Oct 28, 2021 2.020 2.050 2.000 2.030 23,806 +0.01(+0.50%)
Oct 27, 2021 2.020 2.040 2.000 2.020 20,500 +0.01(+0.50%)
Oct 26, 2021 2.050 2.000 2.010 15,575 -0.05(-2.43%)
Oct 25, 2021 2.070 2.090 2.020 2.060 79,814 -0.03(-1.44%)
Oct 22, 2021 2.110 2.150 2.070 2.090 10,376 -0.04(-1.88%)
Oct 21, 2021 2.090 2.200 2.050 2.130 32,521 +0.00(+0.00%)
Oct 20, 2021 2.190 2.200 2.120 2.130 21,031 -0.03(-1.39%)
Oct 19, 2021 2.090 2.230 2.050 2.160 36,870 +0.09(+4.35%)
Oct 18, 2021 2.140 2.160 2.010 2.070 17,528 -0.05(-2.36%)
Oct 15, 2021 2.080 2.160 2.000 2.120 15,254 +0.10(+4.95%)
Oct 14, 2021 2.120 2.280 2.010 2.020 78,416 -0.06(-2.88%)
Oct 13, 2021 2.140 2.190 2.070 2.080 46,625 -0.10(-4.59%)
Oct 12, 2021 2.230 2.240 2.130 2.180 25,340 -0.03(-1.36%)
Oct 08, 2021 2.210 2.210 2.210 0 +0.05(+2.31%)
Oct 07, 2021 2.100 2.200 2.060 2.160 154,935 +0.03(+1.41%)
Oct 06, 2021 2.250 2.250 2.120 2.130 12,970 -0.10(-4.48%)
Oct 05, 2021 2.250 2.260 2.190 2.230 18,961 +0.05(+2.29%)
Oct 04, 2021 2.150 2.210 2.120 2.180 36,076 -0.08(-3.54%)
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.