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 (%)
Mar 31, 2022 1.730 1.750 1.610 1.650 15,367 -0.08(-4.62%)
Mar 30, 2022 1.780 1.850 1.650 1.730 46,078 -0.01(-0.57%)
Mar 29, 2022 1.660 1.800 1.660 1.740 9,387 -0.03(-1.69%)
Mar 28, 2022 1.800 1.800 1.600 1.770 19,924 -0.07(-3.80%)
Mar 25, 2022 1.920 2.010 1.750 1.840 43,840 -0.04(-2.13%)
Mar 24, 2022 1.710 1.900 1.600 1.880 32,860 +0.20(+11.90%)
Mar 23, 2022 1.800 1.800 1.540 1.680 25,728 -0.02(-1.18%)
Mar 22, 2022 1.670 1.780 1.540 1.700 5,970 -0.03(-1.73%)
Mar 21, 2022 1.710 1.800 1.620 1.730 8,843 -0.03(-1.70%)
Mar 18, 2022 1.700 1.810 1.540 1.760 16,550 +0.11(+6.67%)
Mar 17, 2022 1.600 1.800 1.540 1.650 24,271 +0.05(+3.12%)
Mar 16, 2022 1.540 1.670 1.420 1.600 23,200 -0.04(-2.44%)
Mar 15, 2022 1.430 1.660 1.370 1.640 38,402 +0.07(+4.46%)
Mar 14, 2022 1.630 1.650 1.390 1.570 9,440 +0.00(+0.00%)
Mar 11, 2022 1.600 1.600 1.510 1.570 3,600 +0.02(+1.29%)
Mar 10, 2022 1.600 1.600 1.400 1.550 135,100 -0.04(-2.82%)
Mar 09, 2022 1.590 1.640 1.390 1.595 110,688 +0.09(+6.33%)
Mar 08, 2022 1.400 1.500 1.190 1.500 49,411 +0.20(+15.38%)
Mar 07, 2022 1.400 1.400 1.200 1.300 56,066 -0.05(-3.70%)
Mar 04, 2022 1.350 1.390 1.260 1.350 76,089 +0.00(+0.00%)
Mar 03, 2022 1.500 1.500 1.350 1.350 3,056 -0.07(-4.93%)
Mar 02, 2022 1.400 1.500 1.400 1.420 22,085 -0.08(-5.33%)
Mar 01, 2022 1.300 1.500 1.300 1.500 25,561 +0.09(+6.38%)
Feb 28, 2022 1.410 1.450 1.390 1.410 12,870 -0.04(-2.76%)
Feb 25, 2022 1.450 1.460 1.390 1.450 37,800 +0.01(+0.69%)
Feb 24, 2022 1.280 1.560 1.280 1.440 29,575 -0.02(-1.37%)
Feb 23, 2022 1.450 1.560 1.440 1.460 46,628 -0.04(-2.67%)
Feb 22, 2022 1.410 1.580 1.410 1.500 36,122 +0.00(+0.00%)
Feb 18, 2022 1.500 0 -0.06(-3.85%)
Feb 17, 2022 1.740 1.740 1.560 1.560 60,123 -0.12(-7.14%)
Feb 16, 2022 1.660 1.720 1.590 1.680 23,375 +0.00(+0.00%)
Feb 15, 2022 1.630 1.730 1.600 1.680 4,006 +0.05(+3.07%)
Feb 14, 2022 1.690 1.700 1.620 1.630 23,825 -0.12(-6.86%)
Feb 11, 2022 1.740 1.820 1.680 1.750 21,805 +0.18(+11.46%)
Feb 10, 2022 1.740 1.890 1.570 1.570 11,267 -0.12(-7.10%)
Feb 09, 2022 1.600 1.790 1.600 1.690 27,217 +0.10(+6.29%)
Feb 08, 2022 1.650 1.650 1.540 1.590 27,400 +0.02(+1.27%)
Feb 07, 2022 1.500 1.710 1.500 1.570 68,773 -0.14(-8.19%)
Feb 04, 2022 1.540 1.710 1.540 1.710 27,239 +0.25(+17.12%)
Feb 03, 2022 1.620 1.360 1.460 30,568 -0.16(-9.88%)
Feb 02, 2022 1.690 1.690 1.550 1.620 20,252 -0.08(-4.71%)
Feb 01, 2022 1.490 1.740 1.490 1.700 27,394 +0.21(+14.09%)
Jan 31, 2022 1.380 1.510 1.380 1.490 11,345 +0.15(+11.19%)
Jan 28, 2022 1.380 1.380 1.240 1.340 8,250 +0.08(+6.35%)
Jan 27, 2022 1.310 1.360 1.260 1.260 57,300 -0.10(-7.35%)
Jan 26, 2022 1.400 1.400 1.300 1.360 43,333 +0.02(+1.49%)
Jan 25, 2022 1.400 1.400 1.260 1.340 6,257 +0.08(+6.35%)
Jan 24, 2022 1.290 1.400 1.160 1.260 29,643 -0.03(-2.33%)
Jan 21, 2022 1.450 1.450 1.270 1.290 18,479 -0.10(-7.19%)
Jan 20, 2022 1.430 1.550 1.350 1.390 20,825 -0.02(-1.42%)
Jan 19, 2022 1.420 1.450 1.270 1.410 41,950 -0.02(-1.40%)
Jan 18, 2022 1.520 1.520 1.380 1.430 24,750 -0.09(-5.92%)
Jan 14, 2022 1.520 0 -0.04(-2.56%)
Jan 13, 2022 1.590 1.600 1.550 1.560 6,000 -0.02(-1.27%)
Jan 12, 2022 1.700 1.700 1.560 1.580 8,970 -0.03(-1.86%)
Jan 11, 2022 1.600 1.650 1.600 1.610 6,400 -0.01(-0.62%)
Jan 10, 2022 1.600 1.630 1.570 1.620 7,774 +0.02(+1.25%)
Jan 07, 2022 1.640 1.640 1.590 1.600 25,100 +0.01(+0.63%)
Jan 06, 2022 1.600 1.670 1.540 1.590 2,823 +0.07(+4.61%)
Jan 05, 2022 1.670 1.680 1.520 1.520 16,372 -0.15(-8.98%)
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.