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 )

0.2750 +0.0100 (+3.77%)
Official Closing Price Updated: 3:54 PM EDT, Jun 11, 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 (%)
Jul 30, 2021 3.340 3.340 3.340 0 -0.05(-1.47%)
Jul 29, 2021 3.350 3.460 3.320 3.390 43,993 -0.03(-0.88%)
Jul 28, 2021 3.230 3.420 3.230 3.420 19,196 +0.23(+7.21%)
Jul 27, 2021 3.430 3.430 2.990 3.190 56,788 -0.26(-7.54%)
Jul 26, 2021 3.530 3.530 3.300 3.450 6,062 +0.14(+4.23%)
Jul 23, 2021 3.340 3.560 3.280 3.310 51,197 -0.34(-9.32%)
Jul 22, 2021 3.690 3.710 3.400 3.650 79,541 -0.06(-1.62%)
Jul 21, 2021 3.510 3.710 3.460 3.710 16,400 +0.26(+7.54%)
Jul 20, 2021 3.420 3.500 3.100 3.450 20,522 +0.04(+1.17%)
Jul 19, 2021 3.630 3.630 3.100 3.410 43,999 -0.09(-2.57%)
Jul 16, 2021 3.750 3.750 3.200 3.500 58,046 -0.18(-4.89%)
Jul 15, 2021 3.750 3.750 3.580 3.680 7,414 +0.04(+1.10%)
Jul 14, 2021 3.970 3.970 3.640 3.640 24,590 +0.15(+4.30%)
Jul 13, 2021 3.570 3.990 3.490 3.490 67,567 -0.11(-3.06%)
Jul 12, 2021 3.510 3.650 3.500 3.600 12,131 -0.05(-1.37%)
Jul 09, 2021 3.650 3.670 3.410 3.650 19,664 -0.01(-0.27%)
Jul 08, 2021 3.620 3.670 3.440 3.660 26,043 +0.06(+1.67%)
Jul 07, 2021 3.720 3.730 3.600 3.600 10,500 -0.05(-1.37%)
Jul 06, 2021 3.670 3.710 3.550 3.650 10,240 +0.05(+1.39%)
Jul 02, 2021 3.600 3.600 3.600 0 -0.15(-4.00%)
Jun 30, 2021 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 29, 2021 3.700 3.900 3.680 3.750 52,534 -0.09(-2.34%)
Jun 28, 2021 3.700 3.910 3.700 3.840 47,165 +0.00(+0.00%)
Jun 25, 2021 4.030 4.030 3.840 3.840 22,728 -0.06(-1.54%)
Jun 24, 2021 3.830 4.010 3.830 3.900 41,227 +0.15(+4.00%)
Jun 23, 2021 3.770 3.790 3.640 3.750 33,702 +0.08(+2.18%)
Jun 22, 2021 3.890 3.890 3.550 3.670 41,770 -0.04(-1.08%)
Jun 21, 2021 3.880 3.900 3.660 3.710 18,537 -0.14(-3.64%)
Jun 18, 2021 3.930 4.020 3.690 3.850 73,019 -0.10(-2.53%)
Jun 17, 2021 4.020 4.130 3.920 3.950 26,486 -0.11(-2.71%)
Jun 16, 2021 4.110 4.150 3.970 4.060 40,319 -0.08(-1.93%)
Jun 15, 2021 4.180 4.190 4.000 4.140 52,900 -0.09(-2.13%)
Jun 14, 2021 4.340 4.370 4.180 4.230 36,429 -0.07(-1.63%)
Jun 11, 2021 4.270 4.450 4.240 4.300 21,547 +0.02(+0.47%)
Jun 10, 2021 4.480 4.480 4.280 4.280 20,046 -0.20(-4.46%)
Jun 09, 2021 4.330 4.510 4.320 4.480 78,565 +0.02(+0.45%)
Jun 08, 2021 4.280 4.590 4.270 4.460 21,596 +0.04(+0.90%)
Jun 07, 2021 4.340 4.610 4.340 4.420 37,843 -0.15(-3.28%)
Jun 04, 2021 4.740 4.800 4.520 4.570 27,701 -0.21(-4.39%)
Jun 03, 2021 4.780 4.840 4.690 4.780 16,890 +0.00(+0.00%)
Jun 02, 2021 4.570 4.780 4.350 4.780 22,854 +0.25(+5.52%)
Jun 01, 2021 4.730 4.930 4.420 4.530 25,824 -0.36(-7.36%)
May 31, 2021 4.800 4.900 4.700 4.890 2,635 +0.21(+4.49%)
May 28, 2021 4.590 4.760 4.430 4.680 55,523 +0.19(+4.23%)
May 27, 2021 4.310 4.640 4.310 4.490 90,659 -0.10(-2.18%)
May 26, 2021 4.560 4.590 4.430 4.590 5,827 +0.11(+2.46%)
May 25, 2021 4.210 4.600 4.210 4.480 27,601 +0.17(+3.94%)
May 21, 2021 4.310 4.310 4.310 0 +0.06(+1.41%)
May 20, 2021 4.200 4.440 4.200 4.250 21,491 -0.20(-4.49%)
May 19, 2021 4.500 4.500 4.340 4.450 8,922 -0.11(-2.41%)
May 18, 2021 4.230 4.600 4.230 4.560 23,633 +0.19(+4.35%)
May 17, 2021 4.590 4.690 4.350 4.370 28,966 -0.14(-3.10%)
May 14, 2021 4.340 4.610 4.190 4.510 70,517 +0.11(+2.50%)
May 13, 2021 4.710 4.710 4.270 4.400 73,328 -0.35(-7.37%)
May 12, 2021 4.890 4.890 4.500 4.750 19,880 +0.03(+0.64%)
May 11, 2021 5.000 5.000 4.560 4.720 37,340 -0.18(-3.67%)
May 10, 2021 4.970 5.000 4.850 4.900 11,027 -0.23(-4.48%)
May 07, 2021 4.880 5.200 4.880 5.130 17,619 +0.09(+1.79%)
May 06, 2021 5.290 5.340 4.890 5.040 19,447 -0.32(-5.97%)
May 05, 2021 5.100 5.360 4.960 5.360 84,604 +0.18(+3.47%)
May 04, 2021 5.090 5.200 4.990 5.180 9,913 -0.07(-1.33%)
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.