Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acreage Holdings Inc (OP: ACRGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 22, 2020 2.770 2.770 0 +0.00(+0.00%)
Sep 21, 2020 2.770 2.930 2.700 2.795 249,646 -0.00(-0.18%)
Sep 18, 2020 2.660 2.800 2.600 2.800 243,500 +0.05(+1.82%)
Sep 17, 2020 2.725 2.750 2.640 2.750 116,059 +0.06(+2.23%)
Sep 16, 2020 2.700 2.750 2.660 2.690 120,063 -0.01(-0.37%)
Sep 15, 2020 2.700 2.734 2.650 2.700 148,238 -0.01(-0.37%)
Sep 14, 2020 2.630 2.766 2.628 2.710 126,229 +0.03(+0.99%)
Sep 11, 2020 2.730 2.792 2.650 2.683 88,300 -0.03(-0.98%)
Sep 10, 2020 2.775 2.800 2.650 2.710 166,534 +0.06(+2.26%)
Sep 09, 2020 2.620 2.720 2.600 2.650 108,369 +0.00(+0.19%)
Sep 08, 2020 2.675 2.750 2.550 2.645 267,685 -0.14(-5.03%)
Sep 04, 2020 2.730 2.840 2.650 2.785 240,300 +0.01(+0.18%)
Sep 03, 2020 2.840 2.850 2.752 2.780 102,474 -0.07(-2.46%)
Sep 02, 2020 3.020 3.020 2.800 2.850 141,579 -0.05(-1.72%)
Sep 01, 2020 3.100 3.100 2.710 2.900 274,439 +0.05(+1.93%)
Aug 31, 2020 2.700 3.000 2.700 2.845 574,703 -0.02(-0.87%)
Aug 28, 2020 2.970 2.971 2.710 2.870 123,700 +0.17(+6.30%)
Aug 27, 2020 2.739 2.796 2.650 2.700 79,661 -0.04(-1.46%)
Aug 26, 2020 2.740 2.920 2.660 2.740 137,535 -0.16(-5.52%)
Aug 25, 2020 2.580 2.980 2.560 2.900 183,546 +0.22(+8.21%)
Aug 24, 2020 2.850 2.850 2.628 2.680 263,944 -0.07(-2.55%)
Aug 21, 2020 2.760 2.906 2.660 2.750 289,100 -0.09(-3.03%)
Aug 20, 2020 3.020 3.020 2.795 2.836 245,474 -0.09(-3.01%)
Aug 19, 2020 3.010 3.030 2.825 2.924 172,584 -0.09(-2.86%)
Aug 18, 2020 3.015 3.096 2.720 3.010 182,128 +0.00(+0.00%)
Aug 17, 2020 3.085 3.180 2.990 3.010 249,844 -0.12(-3.83%)
Aug 14, 2020 3.000 3.145 3.000 3.130 232,200 -0.05(-1.57%)
Aug 13, 2020 2.990 3.200 2.990 3.180 386,957 +0.10(+3.25%)
Aug 12, 2020 3.000 3.150 2.970 3.080 509,922 +0.20(+6.80%)
Aug 11, 2020 3.170 3.170 2.800 2.884 333,422 -0.22(-6.97%)
Aug 10, 2020 3.040 3.250 3.040 3.100 215,300 +0.04(+1.37%)
Aug 07, 2020 3.290 3.290 2.950 3.058 161,100 +0.07(+2.27%)
Aug 06, 2020 3.130 3.150 2.990 2.990 162,614 -0.10(-3.24%)
Aug 05, 2020 3.085 3.150 2.990 3.090 79,763 +0.03(+0.98%)
Aug 04, 2020 2.540 3.100 2.530 3.060 288,353 -0.19(-5.85%)
Aug 03, 2020 2.990 3.250 2.990 3.250 184,726 +0.13(+4.17%)
Jul 31, 2020 3.180 3.230 2.910 3.120 169,600 -0.02(-0.64%)
Jul 30, 2020 2.980 3.200 2.861 3.140 197,444 +0.17(+5.55%)
Jul 29, 2020 3.155 3.250 2.750 2.975 484,358 -0.03(-1.00%)
Jul 28, 2020 2.755 3.010 2.650 3.005 481,433 +0.26(+9.67%)
Jul 27, 2020 2.545 2.750 2.520 2.740 187,929 +0.15(+5.79%)
Jul 24, 2020 2.670 2.670 2.500 2.590 68,700 +0.00(+0.19%)
Jul 23, 2020 2.590 2.650 2.520 2.585 99,642 -0.02(-0.81%)
Jul 22, 2020 2.575 2.700 2.560 2.606 115,865 +0.05(+1.80%)
Jul 21, 2020 2.535 2.600 2.320 2.560 130,085 +0.01(+0.47%)
Jul 20, 2020 2.550 2.910 2.494 2.548 313,747 -0.16(-5.98%)
Jul 17, 2020 2.660 2.780 2.660 2.710 116,200 -0.02(-0.73%)
Jul 16, 2020 2.715 2.780 2.600 2.730 128,125 +0.05(+1.87%)
Jul 15, 2020 2.500 2.860 2.500 2.680 213,488 -0.10(-3.55%)
Jul 14, 2020 2.660 2.900 2.520 2.779 182,464 -0.02(-0.63%)
Jul 13, 2020 2.890 3.030 2.650 2.796 483,008 +0.15(+5.51%)
Jul 10, 2020 2.490 2.912 2.260 2.650 585,300 +0.20(+8.16%)
Jul 09, 2020 2.270 2.500 2.170 2.450 172,651 -0.05(-2.04%)
Jul 08, 2020 2.500 2.590 2.460 2.501 223,496 +0.00(+0.10%)
Jul 07, 2020 2.750 2.750 2.498 2.498 113,930 -0.01(-0.46%)
Jul 06, 2020 2.350 2.600 2.350 2.510 143,521 +0.00(+0.00%)
Jul 02, 2020 2.500 2.640 2.498 2.510 115,900 -0.08(-3.09%)
Jul 01, 2020 2.470 2.650 2.470 2.590 103,917 +0.03(+1.25%)
Jun 30, 2020 2.574 2.660 2.498 2.558 183,514 -0.03(-1.24%)
Jun 29, 2020 2.720 2.770 2.522 2.590 223,839 +0.00(+0.00%)
Jun 26, 2020 2.880 2.960 2.550 2.590 344,900 -0.29(-10.07%)
Jun 25, 2020 2.550 3.070 2.510 2.880 998,954 +0.55(+23.68%)
Jun 24, 2020 2.425 2.450 2.130 2.329 377,710 -0.05(-2.16%)
Jun 23, 2020 2.490 2.590 2.315 2.380 454,356 -0.10(-4.03%)
Jun 22, 2020 2.570 2.600 2.450 2.480 313,079 -0.07(-2.75%)
Jun 19, 2020 2.710 2.710 2.464 2.550 373,700 -0.06(-2.15%)
Jun 18, 2020 2.620 2.800 2.490 2.606 559,484 -0.19(-6.93%)
Jun 17, 2020 2.910 3.120 2.510 2.800 991,561 -0.27(-8.79%)
Jun 16, 2020 3.240 3.270 3.050 3.070 164,143 +0.03(+0.99%)
Jun 15, 2020 3.075 3.075 2.852 3.040 203,287 -0.04(-1.25%)
Jun 12, 2020 3.440 3.440 2.955 3.079 318,200 +0.17(+5.79%)
Jun 11, 2020 3.130 3.240 2.810 2.910 720,349 -0.48(-14.16%)
Jun 10, 2020 3.295 3.665 3.295 3.390 193,637 -0.14(-3.97%)
Jun 09, 2020 3.650 3.800 3.450 3.530 358,562 -0.15(-4.12%)
Jun 08, 2020 3.900 3.900 3.420 3.682 517,343 +0.26(+7.65%)
Jun 05, 2020 3.500 3.740 3.280 3.420 322,200 +0.00(+0.00%)
Jun 04, 2020 3.400 3.490 3.290 3.420 299,687 +0.02(+0.59%)
Jun 03, 2020 3.220 3.450 3.070 3.400 337,155 +0.33(+10.89%)
Jun 02, 2020 2.880 3.160 2.880 3.066 236,283 -0.04(-1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.