Canada markets closed

Acreage Holdings, Inc. (ACRGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.7700-0.0250 (-0.89%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 2020------
Sep. 25, 2020------
Sep. 24, 2020------
Sep. 23, 20202.77002.77002.77002.77002.7700-
Sep. 22, 20202.81002.84002.75002.77002.7700131,700
Sep. 21, 20202.77002.93002.70002.80002.8000249,600
Sep. 18, 20202.66002.80002.60002.80002.8000243,600
Sep. 17, 20202.73002.75002.64002.75002.7500116,100
Sep. 16, 20202.70002.75002.66002.69002.6900120,100
Sep. 15, 20202.70002.73002.65002.70002.7000148,200
Sep. 14, 20202.63002.77002.63002.71002.7100126,200
Sep. 11, 20202.73002.79002.65002.68002.680088,300
Sep. 10, 20202.78002.80002.65002.71002.7100166,500
Sep. 09, 20202.62002.72002.60002.65002.6500108,400
Sep. 08, 20202.68002.75002.55002.65002.6500267,700
Sep. 04, 20202.73002.84002.65002.79002.7900240,400
Sep. 03, 20202.84002.85002.75002.78002.7800102,500
Sep. 02, 20203.02003.02002.80002.85002.8500141,600
Sep. 01, 20203.10003.10002.71002.90002.9000274,400
Aug. 31, 20202.70003.00002.70002.85002.8500574,700
Aug. 28, 20202.97002.97002.71002.87002.8700123,800
Aug. 27, 20202.74002.80002.65002.70002.700079,700
Aug. 26, 20202.74002.92002.66002.74002.7400137,500
Aug. 25, 20202.58002.98002.56002.90002.9000183,500
Aug. 24, 20202.85002.85002.63002.68002.6800263,900
Aug. 21, 20202.76002.91002.66002.75002.7500289,100
Aug. 20, 20203.02003.02002.80002.84002.8400245,500
Aug. 19, 20203.01003.03002.83002.92002.9200172,600
Aug. 18, 20203.02003.10002.72003.01003.0100182,100
Aug. 17, 20203.09003.18002.99003.01003.0100249,800
Aug. 14, 20203.00003.15003.00003.13003.1300232,200
Aug. 13, 20202.99003.20002.99003.18003.1800387,000
Aug. 12, 20203.00003.15002.97003.08003.0800509,900
Aug. 11, 20203.17003.17002.80002.88002.8800333,400
Aug. 10, 20203.04003.25003.04003.10003.1000215,400
Aug. 07, 20203.29003.29002.95003.06003.0600161,100
Aug. 06, 20203.13003.15002.99002.99002.9900162,600
Aug. 05, 20203.09003.15002.99003.09003.090079,800
Aug. 04, 20202.54003.10002.53003.06003.0600288,400
Aug. 03, 20202.99003.25002.99003.25003.2500184,700
Jul. 31, 20203.18003.23002.91003.12003.1200169,700
Jul. 30, 20202.98003.20002.86003.14003.1400197,400
Jul. 29, 20203.16003.25002.75002.98002.9800484,400
Jul. 28, 20202.76003.01002.65003.01003.0100481,400
Jul. 27, 20202.55002.75002.52002.74002.7400187,900
Jul. 24, 20202.67002.67002.50002.59002.590068,800
Jul. 23, 20202.59002.65002.52002.59002.590099,600
Jul. 22, 20202.58002.70002.56002.61002.6100115,900
Jul. 21, 20202.54002.60002.32002.56002.5600130,100
Jul. 20, 20202.55002.91002.49002.55002.5500313,700
Jul. 17, 20202.66002.78002.66002.71002.7100116,300
Jul. 16, 20202.72002.78002.60002.73002.7300128,100
Jul. 15, 20202.50002.86002.50002.68002.6800209,700
Jul. 14, 20202.66002.90002.52002.78002.7800182,500
Jul. 13, 20202.89003.03002.65002.80002.8000483,000
Jul. 10, 20202.49002.91002.26002.65002.6500585,300
Jul. 09, 20202.27002.50002.17002.45002.4500172,700
Jul. 08, 20202.50002.59002.46002.50002.5000223,500
Jul. 07, 20202.75002.75002.50002.50002.5000113,900
Jul. 06, 20202.35002.60002.35002.51002.5100143,500
Jul. 02, 20202.50002.64002.50002.51002.5100115,900
Jul. 01, 20202.47002.65002.47002.59002.5900103,900
Jun. 30, 20202.57002.65002.50002.56002.5600183,500
Jun. 29, 20202.72002.77002.52002.59002.5900223,800
Jun. 26, 20202.88002.96002.55002.59002.5900344,900
Jun. 25, 20202.55003.07002.51002.88002.8800999,000
Jun. 24, 20202.42002.45002.13002.33002.3300377,700
Jun. 23, 20202.49002.59002.32002.38002.3800454,400
Jun. 22, 20202.57002.60002.45002.48002.4800313,100
Jun. 19, 20202.71002.71002.46002.55002.5500373,700
Jun. 18, 20202.62002.80002.49002.61002.6100559,500
Jun. 17, 20202.91003.12002.51002.80002.8000991,600
Jun. 16, 20203.24003.27003.05003.07003.0700164,100
Jun. 15, 20203.08003.08002.85003.04003.0400203,300
Jun. 12, 20203.44003.44002.96003.08003.0800318,200
Jun. 11, 20203.18003.24002.81002.91002.9100720,300
Jun. 10, 20203.30003.67003.30003.39003.3900193,600
Jun. 09, 20203.65003.80003.45003.53003.5300358,600
Jun. 08, 20203.90003.90003.42003.68003.6800517,300
Jun. 05, 20203.46003.74003.28003.42003.4200322,200
Jun. 04, 20203.40003.49003.29003.42003.4200299,700
Jun. 03, 20203.22003.45003.07003.40003.4000337,200
Jun. 02, 20202.88003.16002.88003.07003.0700236,300
Jun. 01, 20203.00003.20002.90003.11003.1100576,700
May 29, 20203.49003.50003.04003.30003.3000891,200
May 28, 20203.82004.03003.80003.94003.9400321,100
May 27, 20203.82004.08003.45003.85003.8500649,800
May 26, 20203.65003.97003.57003.87003.8700913,700
May 22, 20202.62003.34002.62003.25003.2500804,200
May 21, 20202.60002.81002.52002.74002.7400250,300
May 20, 20202.77002.85002.50002.60002.6000312,300
May 19, 20202.49002.78002.33002.62002.6200472,900
May 18, 20202.59002.59002.39002.51002.5100451,300
May 15, 20202.05002.35002.05002.31002.3100603,900
May 14, 20202.02002.13001.93002.06002.0600289,200
May 13, 20202.29002.30002.01002.17002.1700341,000
May 12, 20202.21002.44002.21002.26002.2600328,600
May 11, 20202.25002.50002.25002.26002.2600154,500
May 08, 20202.37002.37002.27002.32002.3200188,600
May 07, 20202.25002.41002.15002.26002.2600301,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...