Canada markets closed

Acreage Holdings, Inc. (ACRHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9300-0.0650 (-6.53%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.00001.00000.90000.93000.930072,600
May 26, 20220.95001.00000.95000.99500.995035,800
May 25, 20220.91001.00000.90000.95000.950059,000
May 24, 20221.00001.04200.90000.92000.9200208,200
May 23, 20221.05501.06001.02001.05001.050036,500
May 20, 20221.07001.12000.94001.07001.0700137,600
May 19, 20220.97001.14000.90001.10201.102062,800
May 18, 20221.05001.05000.98001.00001.000071,900
May 17, 20221.10201.12001.02001.05001.050026,500
May 16, 20221.00001.05001.00001.02201.022034,400
May 13, 20221.04001.09001.00001.00001.000048,000
May 12, 20220.97001.08000.95001.02001.0200103,300
May 11, 20221.01001.09000.96501.00001.0000133,500
May 10, 20221.06801.17001.00001.02201.0220138,800
May 09, 20221.16001.16001.07001.09001.0900102,000
May 06, 20221.21001.28001.03901.15001.1500209,900
May 05, 20221.08001.28201.08001.19001.190029,300
May 04, 20221.11001.31001.05001.30001.3000178,300
May 03, 20221.14501.30001.14501.23001.230059,100
May 02, 20221.22001.30001.20001.29001.290047,400
Apr 29, 20221.22001.32201.22001.22001.220038,500
Apr 28, 20221.39001.39001.19001.22001.220066,900
Apr 27, 20221.20001.26901.20001.24601.246034,700
Apr 26, 20221.25001.27501.23001.25701.257044,300
Apr 25, 20221.25001.28201.21001.25001.250072,200
Apr 22, 20221.30001.30001.23001.26901.269075,000
Apr 21, 20221.30001.40001.22001.30001.3000175,000
Apr 20, 20221.45001.45001.21901.23001.2300118,600
Apr 19, 20221.27001.35201.19401.32001.320095,100
Apr 18, 20221.45001.50001.27001.30001.3000200,600
Apr 14, 20221.49001.49901.38001.41001.410085,200
Apr 13, 20221.41501.49901.37001.46001.460090,500
Apr 12, 20221.47001.54001.37201.39001.3900120,400
Apr 11, 20221.48001.58001.42001.47001.470091,000
Apr 08, 20221.52001.61001.43001.60001.600015,600
Apr 07, 20221.53001.61901.40001.58001.580031,600
Apr 06, 20221.54801.64001.45001.52001.520032,300
Apr 05, 20221.68001.68001.39201.53001.530060,300
Apr 04, 20221.72001.72001.53201.67001.6700124,300
Apr 01, 20221.65001.76001.62001.66201.662064,100
Mar 31, 20221.64001.74401.62801.65001.650084,700
Mar 30, 20221.77001.82001.66001.71001.710061,800
Mar 29, 20221.91001.91001.67001.74001.740035,800
Mar 28, 20221.66001.85201.61001.76001.760091,600
Mar 25, 20222.00002.07501.76001.81001.8100211,000
Mar 24, 20221.69001.89001.56001.87001.870048,600
Mar 23, 20221.76001.76001.54901.65001.650036,300
Mar 22, 20221.80201.80801.55001.70001.700026,800
Mar 21, 20221.91001.91001.62001.74001.740031,900
Mar 18, 20221.74001.81001.55001.72001.720078,500
Mar 17, 20221.65001.79001.55001.74001.740042,500
Mar 16, 20221.58001.68001.33001.65001.650061,400
Mar 15, 20221.22001.65001.22001.58001.580086,800
Mar 14, 20221.50001.65001.36001.50001.500025,100
Mar 11, 20221.61001.65001.45001.57001.570091,800
Mar 10, 20221.40001.60001.40001.54001.5400188,800
Mar 09, 20221.20001.63001.20001.55001.5500142,700
Mar 08, 20221.29001.51001.20001.29001.2900160,900
Mar 07, 20221.23001.34501.21001.26001.2600176,100
Mar 04, 20221.35001.39001.26001.31201.3120101,800
Mar 03, 20221.45001.50001.34201.36001.360019,500
Mar 02, 20221.40001.49001.40001.40001.400041,600
Mar 01, 20221.38001.51001.31001.51001.510064,600
Feb 28, 20221.45501.45901.39001.45001.450030,800
Feb 25, 20221.48001.48001.38001.46001.460043,800
Feb 24, 20221.44001.59801.27001.50001.500095,500
Feb 23, 20221.45001.56001.44001.46001.460077,500
Feb 22, 20221.50001.60801.42001.50001.500062,000
Feb 18, 20221.55001.66001.50001.57001.570094,400
Feb 17, 20221.71501.74001.53001.53001.530087,200
Feb 16, 20221.67001.74001.59901.69001.690025,600
Feb 15, 20221.72001.72001.64001.67001.670045,900
Feb 14, 20221.66001.82001.63001.64001.640038,200
Feb 11, 20221.69501.83001.64401.72001.7200121,500
Feb 10, 20221.69301.88001.57001.57001.570065,800
Feb 09, 20221.70001.78401.59601.70001.7000127,900
Feb 08, 20221.58001.65001.51001.60001.600080,800
Feb 07, 20221.57001.69001.47001.58001.580087,700
Feb 04, 20221.53001.70001.45001.66901.669060,500
Feb 03, 20221.74001.74001.35101.45001.450058,700
Feb 02, 20221.77001.77001.57001.65001.650059,000
Feb 01, 20221.49901.75001.27001.71001.710090,700
Jan 31, 20221.37001.50001.31201.50001.500039,800
Jan 28, 20221.28501.37001.23001.37001.370059,800
Jan 27, 20221.22001.38001.22001.24001.240074,800
Jan 26, 20221.39001.41001.29201.33201.3320137,000
Jan 25, 20221.32001.40001.25001.33001.330057,800
Jan 24, 20221.17001.39201.17001.29201.2920147,800
Jan 21, 20221.34001.44001.27001.30301.303066,000
Jan 20, 20221.34001.54001.34001.37801.3780162,800
Jan 19, 20221.45001.45001.26201.43001.4300132,600
Jan 18, 20221.53001.55001.38001.43501.4350190,200
Jan 14, 20221.55901.57501.51001.54001.540034,900
Jan 13, 20221.60001.62001.56001.56001.560063,500
Jan 12, 20221.60401.64001.57001.62001.620021,800
Jan 11, 20221.61401.65201.60001.64001.640069,400
Jan 10, 20221.59801.65001.58001.63001.630043,600
Jan 07, 20221.48001.66001.48001.62501.625073,300
Jan 06, 20221.60001.68001.53001.60001.600030,100
Jan 05, 20221.70001.74001.51001.59001.590051,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...