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 29, 2022 0.6000 0 -0.01(-1.64%)
Jul 28, 2022 0.6000 0.6100 0.5900 0.6100 4,845 +0.02(+3.39%)
Jul 27, 2022 0.6200 0.6200 0.5900 0.5900 7,000 +0.00(+0.00%)
Jul 26, 2022 0.5900 0.5900 0.5900 0.5900 766 -0.02(-3.28%)
Jul 25, 2022 0.6200 0.6200 0.6100 0.6100 2,600 -0.01(-1.61%)
Jul 22, 2022 0.6300 0.6300 0.6200 0.6200 7,014 -0.01(-1.59%)
Jul 21, 2022 0.6800 0.6800 0.5800 0.6300 30,020 +0.01(+1.61%)
Jul 20, 2022 0.6100 0.6700 0.6100 0.6200 20,612 +0.02(+3.33%)
Jul 19, 2022 0.6300 0.6300 0.5500 0.6000 450,909 -0.04(-6.25%)
Jul 18, 2022 0.6100 0.6700 0.5900 0.6400 92,449 +0.04(+6.67%)
Jul 15, 2022 0.6000 0.6300 0.6000 0.6000 20,125 -0.06(-9.09%)
Jul 14, 2022 0.6700 0.6800 0.6200 0.6600 10,549 +0.03(+4.76%)
Jul 13, 2022 0.6500 0.6500 0.6000 0.6300 10,490 +0.04(+6.78%)
Jul 12, 2022 0.7000 0.7000 0.5900 0.5900 9,203 -0.06(-9.23%)
Jul 11, 2022 0.6500 0.6900 0.6400 0.6500 14,777 -0.06(-8.45%)
Jul 08, 2022 0.6700 0.7300 0.6700 0.7100 13,629 +0.03(+4.41%)
Jul 07, 2022 0.7100 0.7100 0.6500 0.6800 7,444 +0.01(+1.49%)
Jul 06, 2022 0.6700 0.6700 0.6400 0.6700 3,812 +0.00(+0.00%)
Jul 05, 2022 0.7000 0.7000 0.6300 0.6700 45,666 +0.01(+1.52%)
Jul 04, 2022 0.7800 0.8200 0.6600 0.6600 13,540 -0.10(-13.16%)
Jun 30, 2022 0.7600 0 -0.04(-5.00%)
Jun 29, 2022 0.8100 0.8500 0.7800 0.8000 13,429 -0.01(-1.23%)
Jun 28, 2022 0.8300 0.8300 0.7600 0.8100 45,050 -0.01(-1.22%)
Jun 27, 2022 0.8300 0.8300 0.7900 0.8200 9,563 -0.04(-4.65%)
Jun 24, 2022 0.8100 0.8700 0.7900 0.8600 34,925 +0.02(+2.38%)
Jun 23, 2022 0.8200 0.8400 0.7600 0.8400 25,067 +0.02(+2.44%)
Jun 22, 2022 0.7600 0.8200 0.7500 0.8200 26,988 +0.04(+5.13%)
Jun 21, 2022 0.8400 0.8600 0.7800 0.7800 43,267 -0.11(-12.36%)
Jun 20, 2022 0.6700 0.8900 0.6700 0.8900 22,072 +0.09(+11.25%)
Jun 17, 2022 0.7800 0.8000 0.7800 0.8000 38,754 -0.01(-1.23%)
Jun 16, 2022 0.8600 0.8800 0.8100 0.8100 3,724 -0.06(-6.90%)
Jun 15, 2022 0.7900 0.8700 0.7900 0.8700 12,173 +0.08(+10.13%)
Jun 14, 2022 0.8000 0.8200 0.7400 0.7900 26,727 -0.02(-2.47%)
Jun 13, 2022 0.8800 0.8800 0.8100 0.8100 10,075 -0.08(-8.99%)
Jun 10, 2022 0.8700 0.9000 0.8600 0.8900 5,550 +0.00(+0.00%)
Jun 09, 2022 0.9000 0.9000 0.8800 0.8900 18,074 +0.01(+1.14%)
Jun 08, 2022 0.9000 0.9300 0.8800 0.8800 13,937 -0.02(-2.22%)
Jun 07, 2022 0.9000 0.9400 0.9000 0.9000 12,400 -0.05(-5.26%)
Jun 06, 2022 0.9600 1.000 0.9300 0.9500 13,850 -0.01(-1.04%)
Jun 03, 2022 0.9500 1.000 0.9500 0.9600 6,300 -0.01(-1.03%)
Jun 02, 2022 0.9600 1.000 0.9400 0.9700 10,950 -0.04(-3.96%)
Jun 01, 2022 1.000 1.010 0.9300 1.010 22,437 +0.00(+0.00%)
May 31, 2022 0.9400 1.010 0.9100 1.010 26,300 +0.01(+1.00%)
May 30, 2022 1.000 1.000 1.000 1.000 1,000 +0.07(+7.53%)
May 27, 2022 0.9900 0.9900 0.9100 0.9300 21,155 -0.08(-7.92%)
May 26, 2022 0.9500 1.010 0.9500 1.010 31,100 +0.06(+6.32%)
May 25, 2022 0.9300 0.9600 0.9000 0.9500 45,665 +0.02(+2.15%)
May 24, 2022 1.000 1.030 0.9200 0.9300 120,220 -0.09(-8.82%)
May 20, 2022 1.020 0 -0.08(-7.27%)
May 19, 2022 0.9400 1.130 0.9400 1.100 14,883 +0.09(+8.91%)
May 18, 2022 1.040 1.070 0.9900 1.010 18,300 -0.04(-3.81%)
May 17, 2022 1.110 1.110 1.020 1.050 7,900 +0.02(+1.94%)
May 16, 2022 1.040 1.040 1.010 1.030 4,400 +0.02(+1.98%)
May 13, 2022 1.090 1.090 1.010 1.010 21,600 -0.04(-3.81%)
May 12, 2022 1.040 1.090 0.9600 1.050 55,876 +0.03(+2.94%)
May 11, 2022 1.010 1.050 0.9800 1.020 98,100 -0.01(-0.97%)
May 10, 2022 1.120 1.120 1.000 1.030 54,088 -0.06(-5.50%)
May 09, 2022 1.130 1.150 1.060 1.090 22,111 -0.04(-3.54%)
May 06, 2022 1.200 1.200 1.020 1.130 160,230 -0.07(-5.83%)
May 05, 2022 1.210 1.290 1.200 1.200 6,900 -0.10(-7.69%)
May 04, 2022 1.210 1.300 1.040 1.300 93,069 +0.06(+4.84%)
May 03, 2022 1.260 1.280 1.190 1.240 25,427 -0.07(-5.34%)
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.