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 (%)
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%)
Jan 04, 2022 1.740 1.770 1.670 1.670 6,300 +0.02(+1.21%)
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%)
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.