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 (%)
May 29, 2020 3.485 3.500 3.044 3.300 891,100 -0.64(-16.24%)
May 28, 2020 3.820 4.030 3.800 3.940 321,074 +0.09(+2.34%)
May 27, 2020 3.820 4.080 3.450 3.850 649,823 -0.02(-0.52%)
May 26, 2020 3.650 3.969 3.570 3.870 913,708 +0.62(+19.08%)
May 22, 2020 2.620 3.344 2.620 3.250 804,200 +0.51(+18.61%)
May 21, 2020 2.600 2.810 2.520 2.740 250,277 +0.14(+5.38%)
May 20, 2020 2.770 2.850 2.500 2.600 312,295 -0.02(-0.76%)
May 19, 2020 2.485 2.780 2.330 2.620 472,900 +0.11(+4.38%)
May 18, 2020 2.590 2.590 2.390 2.510 451,308 +0.20(+8.66%)
May 15, 2020 2.050 2.350 2.050 2.310 603,900 +0.25(+12.14%)
May 14, 2020 2.020 2.130 1.930 2.060 289,154 -0.11(-5.07%)
May 13, 2020 2.290 2.295 2.014 2.170 340,971 -0.09(-3.98%)
May 12, 2020 2.210 2.440 2.210 2.260 328,594 -0.00(-0.18%)
May 11, 2020 2.250 2.500 2.250 2.264 154,504 -0.06(-2.54%)
May 08, 2020 2.365 2.370 2.270 2.323 188,600 +0.06(+2.79%)
May 07, 2020 2.245 2.410 2.150 2.260 301,085 -0.08(-3.42%)
May 06, 2020 2.390 2.502 2.100 2.340 226,422 +0.11(+4.74%)
May 05, 2020 2.450 2.500 2.230 2.234 314,699 -0.06(-2.45%)
May 04, 2020 2.110 2.440 2.110 2.290 528,341 +0.19(+9.05%)
May 01, 2020 2.315 2.405 2.060 2.100 332,800 -0.16(-7.02%)
Apr 30, 2020 2.485 2.639 2.140 2.259 950,156 -0.33(-12.60%)
Apr 29, 2020 2.960 2.960 2.580 2.584 960,787 -0.32(-10.90%)
Apr 28, 2020 2.815 3.020 2.800 2.900 633,785 +0.23(+8.61%)
Apr 27, 2020 2.360 2.780 2.360 2.670 700,172 +0.37(+16.09%)
Apr 24, 2020 2.390 2.480 2.200 2.300 519,600 +0.10(+4.55%)
Apr 23, 2020 2.250 2.380 2.200 2.200 428,263 -0.05(-2.22%)
Apr 22, 2020 2.170 2.380 2.160 2.250 365,723 +0.20(+9.76%)
Apr 21, 2020 2.190 2.210 2.030 2.050 570,289 +0.03(+1.49%)
Apr 20, 2020 1.690 2.230 1.605 2.020 1,465,007 +0.41(+25.58%)
Apr 17, 2020 1.635 1.700 1.564 1.609 266,900 -0.00(-0.09%)
Apr 16, 2020 1.830 1.830 1.580 1.610 182,285 +0.01(+0.63%)
Apr 15, 2020 1.720 1.732 1.590 1.600 318,928 -0.11(-6.43%)
Apr 14, 2020 1.730 1.800 1.660 1.710 302,570 +0.04(+2.67%)
Apr 13, 2020 1.800 1.880 1.620 1.665 278,260 -0.02(-1.33%)
Apr 09, 2020 1.700 1.810 1.660 1.688 539,100 -0.01(-0.71%)
Apr 08, 2020 1.800 1.850 1.679 1.700 736,340 -0.06(-3.30%)
Apr 07, 2020 1.825 2.130 1.744 1.758 344,185 -0.00(-0.11%)
Apr 06, 2020 1.920 2.070 1.700 1.760 440,458 +0.07(+3.90%)
Apr 03, 2020 2.070 2.120 1.680 1.694 534,400 -0.33(-16.14%)
Apr 02, 2020 2.010 2.110 1.920 2.020 164,484 +0.01(+0.50%)
Apr 01, 2020 2.276 2.400 2.000 2.010 257,493 -0.32(-13.68%)
Mar 31, 2020 2.200 2.690 2.200 2.329 308,945 -0.07(-2.98%)
Mar 30, 2020 2.650 2.700 2.400 2.400 384,739 -0.20(-7.69%)
Mar 27, 2020 2.600 2.756 2.300 2.600 432,000 +0.09(+3.75%)
Mar 26, 2020 2.130 2.600 2.110 2.506 600,203 +0.20(+8.53%)
Mar 25, 2020 2.270 2.572 2.200 2.309 643,167 +0.06(+2.62%)
Mar 24, 2020 1.862 2.450 1.850 2.250 576,898 +0.53(+30.81%)
Mar 23, 2020 1.860 2.066 1.530 1.720 558,912 -0.08(-4.36%)
Mar 20, 2020 1.700 1.840 1.490 1.798 541,900 +0.23(+14.66%)
Mar 19, 2020 1.470 1.745 1.470 1.569 631,611 +0.02(+1.62%)
Mar 18, 2020 1.615 1.850 1.480 1.544 505,950 -0.13(-7.57%)
Mar 17, 2020 1.640 2.150 1.530 1.670 501,505 -0.07(-4.02%)
Mar 16, 2020 1.685 2.080 1.530 1.740 634,832 -0.42(-19.44%)
Mar 13, 2020 2.600 2.600 1.830 2.160 585,700 +0.16(+8.08%)
Mar 12, 2020 2.440 2.550 1.830 1.998 774,742 -0.50(-19.87%)
Mar 11, 2020 3.070 3.250 2.338 2.494 696,178 -0.79(-23.96%)
Mar 10, 2020 3.200 3.530 3.100 3.280 183,980 +0.03(+0.92%)
Mar 09, 2020 3.430 3.620 3.000 3.250 304,285 -0.40(-10.96%)
Mar 06, 2020 3.330 3.650 3.240 3.650 427,900 +0.00(+0.04%)
Mar 05, 2020 3.390 3.670 3.390 3.648 223,591 -0.03(-0.86%)
Mar 04, 2020 3.550 3.700 3.378 3.680 434,702 +0.18(+5.14%)
Mar 03, 2020 3.950 3.990 3.450 3.500 781,642 -0.35(-9.19%)
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.