Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Acreage Holdings Inc (QX) (ACRDF)
Acreage Holdings Inc (QX) (ACRDF) Historical

ACRDF Acreage Holdings Inc (QX)

0.3375

0.0461 (15.82%)

Jun 17 2024 - Closed

Delayed by 15 minutes

ACRDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.3375	0.0461	15.82%	0.2914	0.3375	0.2914	5,141
Jun 14 2024	0.2914	0.0012	0.41%	0.2914	0.2914	0.2914	961
Jun 13 2024	0.2902	-0.0648	-18.25%	0.339	0.339	0.2902	22,759
Jun 12 2024	0.355	0.025	7.58%	0.3301	0.365	0.30	2,926
Jun 11 2024	0.33	0.0448	15.71%	0.2902	0.3375	0.2902	1,413
Jun 10 2024	0.2852	-0.0898	-23.95%	0.3712	0.39994	0.23995	35,295
Jun 07 2024	0.375	-0.0013	-0.35%	0.426	0.426	0.37	5,238
Jun 06 2024	0.3763	-0.0175	-4.44%	0.426	0.426	0.37	5,106
Jun 05 2024	0.3938	-0.0322	-7.56%	0.37	0.41	0.37	18,648
Jun 04 2024	0.426	-0.009	-2.07%	0.494	0.494	0.37	16,881
Jun 03 2024	0.435	0.027	6.62%	0.374	0.50	0.37	4,278
May 31 2024	0.408	-0.022	-5.12%	0.435	0.435	0.37	836
May 30 2024	0.43	-0.07	-14.00%	0.442	0.442	0.43	382
May 29 2024	0.50	0.12	31.58%	0.428	0.50	0.38	2,973
May 28 2024	0.38	-0.06	-13.64%	0.50	0.50	0.38	4,059
May 24 2024	0.44	0.00	0.00%	0.401	0.44	0.401	13,151
May 23 2024	0.44	-0.004	-0.90%	0.444	0.444	0.44	8,404
May 22 2024	0.444	-0.011	-2.42%	0.455	0.5299	0.44	77,196
May 21 2024	0.455	0.00	0.00%	0.444	0.5199	0.444	3,591
May 20 2024	0.455	0.00	0.00%	0.4875	0.52	0.455	4,130
May 17 2024	0.455	-0.018	-3.81%	0.44	0.499835	0.44	8,417
May 16 2024	0.473	-0.01895	-3.85%	0.4848	0.50394	0.45	5,799
May 15 2024	0.49195	0.04795	10.80%	0.44	0.50	0.44	1,113
May 14 2024	0.444	-0.056	-11.20%	0.50	0.50	0.444	3,464
May 13 2024	0.50	0.01	2.04%	0.46	0.50	0.44	26,879
May 10 2024	0.49	0.0278	6.01%	0.451	0.49	0.451	697
May 09 2024	0.4622	-0.0378	-7.56%	0.44	0.59804	0.44	10,941
May 08 2024	0.50	0.06	13.64%	0.44	0.50	0.44	4,017
May 07 2024	0.44	-0.06	-12.00%	0.52	0.52	0.425	1,574
May 06 2024	0.50	0.04	8.70%	0.429	0.50	0.429	915
May 03 2024	0.46	0.086	22.99%	0.57	0.57	0.455	5,157
May 02 2024	0.374	0.004	1.08%	0.374	0.374	0.374	2,143
May 01 2024	0.37	-0.19	-33.93%	0.55	0.55515	0.37	22,092
Apr 30 2024	0.56	0.11	24.44%	0.435	0.57	0.435	13,996
Apr 29 2024	0.45	0.008	1.81%	0.39	0.50	0.39	7,877
Apr 26 2024	0.442	0.06352	16.78%	0.37	0.442	0.37	67,870
Apr 25 2024	0.37848	-0.02152	-5.38%	0.37	0.3825	0.37	10,461
Apr 24 2024	0.40	0.00	0.00%	0.40	0.40	0.382	40,917
Apr 23 2024	0.40	0.00	0.00%	0.40	0.40	0.40	181
Apr 22 2024	0.40	0.01	2.56%	0.45	0.45	0.40	8,930
Apr 19 2024	0.39	0.0229	6.24%	0.3885	0.45	0.3885	6,325
Apr 18 2024	0.3671	0.0071	1.97%	0.31	0.3885	0.31	114,180
Apr 17 2024	0.36	-0.009	-2.44%	0.373	0.373	0.36	29,707
Apr 16 2024	0.369	-0.02	-5.14%	0.42136	0.48	0.369	3,814
Apr 15 2024	0.389	-0.101	-20.61%	0.485	0.51	0.389	8,098
Apr 12 2024	0.49	-0.02	-3.92%	0.42	0.49	0.42	9,975
Apr 11 2024	0.51	0.00	0.00%	0.51	0.51	0.42	61,187
Apr 10 2024	0.51	0.09	21.43%	0.486	0.51	0.46	63,287
Apr 09 2024	0.42	-0.02	-4.55%	0.44	0.47	0.42	12,948
Apr 08 2024	0.44	0.02	4.76%	0.44	0.44	0.44	521
Apr 05 2024	0.42	-0.1315	-23.84%	0.556	0.556	0.42	38,003
Apr 04 2024	0.5515	0.1315	31.31%	0.44	0.68	0.32	245,454
Apr 03 2024	0.42	0.07	20.00%	0.364	0.435	0.35	22,123
Apr 02 2024	0.35	0.05	16.67%	0.35	0.40	0.336	7,839
Apr 01 2024	0.30	-0.04	-11.76%	0.338	0.369	0.30	13,272
Mar 28 2024	0.34	-0.029	-7.86%	0.38	0.40	0.338	54,208
Mar 27 2024	0.369	0.099	36.67%	0.27	0.395	0.27	38,514
Mar 26 2024	0.27	-0.04	-12.90%	0.30	0.30	0.2088	56,645
Mar 25 2024	0.31	0.0024	0.78%	0.32	0.3325	0.30	26,154
Mar 22 2024	0.3076	0.0796	34.91%	0.2605	0.3651	0.26	18,739
Mar 21 2024	0.228	0.0003	0.13%	0.224	0.2735	0.224	2,868
Mar 20 2024	0.2277	0.0109	5.03%	0.20525	0.23	0.20525	21,691

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions