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 (OP: ACRDF )

0.2900 -0.0002 (-0.07%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 24, 2024 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 (%)
Jun 24, 2024 0.2950 0.3000 0.2900 0.2900 5,284 -0.00(-0.07%)
Jun 21, 2024 0.2902 0.3321 0.2902 0.2902 5,094 -0.04(-12.85%)
Jun 20, 2024 0.3300 0.3360 0.3000 0.3330 1,772 +0.01(+3.26%)
Jun 18, 2024 0.3300 0.3400 0.3225 0.3225 3,594 -0.02(-4.44%)
Jun 17, 2024 0.2914 0.3375 0.2914 0.3375 5,141 +0.05(+15.82%)
Jun 14, 2024 0.2914 0.2914 0.2914 0.2914 961 +0.00(+0.41%)
Jun 13, 2024 0.3390 0.3390 0.2902 0.2902 22,759 -0.06(-18.25%)
Jun 12, 2024 0.3065 0.3650 0.3000 0.3550 2,926 +0.02(+7.58%)
Jun 11, 2024 0.2902 0.3375 0.2902 0.3300 1,413 +0.04(+15.71%)
Jun 10, 2024 0.3712 0.3999 0.2400 0.2852 35,295 -0.09(-23.95%)
Jun 07, 2024 0.4005 0.4260 0.3700 0.3750 5,238 -0.00(-0.35%)
Jun 06, 2024 0.4260 0.4260 0.3700 0.3763 5,106 -0.02(-4.44%)
Jun 05, 2024 0.3700 0.4100 0.3700 0.3938 18,648 -0.03(-7.56%)
Jun 04, 2024 0.4940 0.4940 0.3700 0.4260 16,881 -0.01(-2.07%)
Jun 03, 2024 0.5000 0.5000 0.3700 0.4350 4,278 +0.03(+6.62%)
May 31, 2024 0.4025 0.4350 0.3700 0.4080 836 -0.02(-5.12%)
May 30, 2024 0.4420 0.4420 0.4300 0.4300 382 -0.07(-14.00%)
May 29, 2024 0.3950 0.5000 0.3800 0.5000 2,973 +0.12(+31.58%)
May 28, 2024 0.5000 0.5000 0.3800 0.3800 4,059 -0.06(-13.64%)
May 24, 2024 0.4010 0.4400 0.4010 0.4400 13,151 +0.00(+0.00%)
May 23, 2024 0.4440 0.4440 0.4400 0.4400 8,404 -0.00(-0.90%)
May 22, 2024 0.4550 0.5299 0.4400 0.4440 77,196 -0.01(-2.42%)
May 21, 2024 0.4875 0.5199 0.4440 0.4550 3,591 +0.00(+0.00%)
May 20, 2024 0.4875 0.5200 0.4550 0.4550 4,130 +0.00(+0.00%)
May 17, 2024 0.4998 0.4998 0.4400 0.4550 8,417 -0.02(-3.81%)
May 16, 2024 0.4848 0.5039 0.4500 0.4730 5,799 -0.02(-3.86%)
May 15, 2024 0.4400 0.5000 0.4400 0.4920 1,113 +0.05(+10.81%)
May 14, 2024 0.5000 0.5000 0.4440 0.4440 3,464 -0.06(-11.20%)
May 13, 2024 0.4600 0.5000 0.4400 0.5000 26,879 +0.01(+2.04%)
May 10, 2024 0.4510 0.4900 0.4510 0.4900 697 +0.03(+6.01%)
May 09, 2024 0.4400 0.5980 0.4400 0.4622 10,941 -0.04(-7.56%)
May 08, 2024 0.4400 0.5000 0.4400 0.5000 4,017 +0.06(+13.64%)
May 07, 2024 0.5200 0.5200 0.4250 0.4400 1,574 -0.06(-12.00%)
May 06, 2024 0.5000 0.5000 0.4290 0.5000 915 +0.04(+8.70%)
May 03, 2024 0.5700 0.5700 0.4550 0.4600 5,157 +0.09(+22.99%)
May 02, 2024 0.3740 0.3740 0.3740 0.3740 2,143 +0.00(+1.08%)
May 01, 2024 0.5500 0.5552 0.3700 0.3700 22,092 -0.19(-33.93%)
Apr 30, 2024 0.4350 0.5700 0.4350 0.5600 13,996 +0.11(+24.44%)
Apr 29, 2024 0.3900 0.5000 0.3900 0.4500 7,877 +0.01(+1.81%)
Apr 26, 2024 0.3700 0.4420 0.3700 0.4420 67,870 +0.06(+16.78%)
Apr 25, 2024 0.3700 0.3825 0.3700 0.3785 10,461 -0.02(-5.38%)
Apr 24, 2024 0.4000 0.4000 0.3820 0.4000 40,917 +0.00(+0.00%)
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 181 +0.00(+0.00%)
Apr 22, 2024 0.4000 0.4500 0.4000 0.4000 8,930 +0.01(+2.56%)
Apr 19, 2024 0.3885 0.4500 0.3885 0.3900 6,325 +0.02(+6.24%)
Apr 18, 2024 0.3100 0.3885 0.3100 0.3671 114,180 +0.01(+1.97%)
Apr 17, 2024 0.3730 0.3730 0.3600 0.3600 29,707 -0.01(-2.44%)
Apr 16, 2024 0.4475 0.4800 0.3690 0.3690 3,814 -0.02(-5.14%)
Apr 15, 2024 0.4300 0.5100 0.3890 0.3890 8,098 -0.10(-20.61%)
Apr 12, 2024 0.4200 0.4900 0.4200 0.4900 9,975 -0.02(-3.92%)
Apr 11, 2024 0.4650 0.5100 0.4200 0.5100 61,187 +0.00(+0.00%)
Apr 10, 2024 0.4681 0.5100 0.4600 0.5100 63,287 +0.09(+21.43%)
Apr 09, 2024 0.4400 0.4700 0.4200 0.4200 12,948 -0.02(-4.55%)
Apr 08, 2024 0.4400 0.4400 0.4400 0.4400 521 +0.02(+4.76%)
Apr 05, 2024 0.5393 0.5560 0.4200 0.4200 38,003 -0.13(-23.84%)
Apr 04, 2024 0.4148 0.6800 0.3200 0.5515 245,454 +0.13(+31.31%)
Apr 03, 2024 0.3640 0.4350 0.3500 0.4200 22,123 +0.07(+20.00%)
Apr 02, 2024 0.3500 0.4000 0.3360 0.3500 7,839 +0.05(+16.67%)
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.