Acreage Holdings, Inc. (ACRDF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

0.1350

-0.0050

(-3.57%)

As of 12:09PM EDT. Market open.

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	0.1390	0.1390	0.1350	0.1350	0.1350	47,997
Oct 21, 2024	0.1400	0.1400	0.1340	0.1390	0.1390	23,800
Oct 18, 2024	0.1490	0.1490	0.1160	0.1400	0.1400	121,700
Oct 17, 2024	0.1270	0.1370	0.1270	0.1370	0.1370	20,800
Oct 16, 2024	0.1350	0.1400	0.1200	0.1380	0.1380	24,100
Oct 15, 2024	0.1660	0.1660	0.1370	0.1380	0.1380	50,900
Oct 14, 2024	0.1650	0.1750	0.1300	0.1650	0.1650	3,400
Oct 11, 2024	0.1620	0.1790	0.1500	0.1750	0.1750	4,200
Oct 10, 2024	0.1840	0.1850	0.1820	0.1820	0.1820	2,100
Oct 09, 2024	0.1670	0.2000	0.1450	0.1680	0.1680	5,200
Oct 08, 2024	0.1450	0.1890	0.1450	0.1860	0.1860	5,400
Oct 07, 2024	0.1430	0.2050	0.1430	0.2000	0.2000	26,000
Oct 04, 2024	0.1430	0.1700	0.1430	0.1700	0.1700	18,400
Oct 03, 2024	0.1400	0.1730	0.1300	0.1400	0.1400	2,200
Oct 02, 2024	0.1650	0.1650	0.1620	0.1620	0.1620	7,800
Oct 01, 2024	0.1800	0.1830	0.1800	0.1820	0.1820	1,500
Sep 30, 2024	0.1700	0.1880	0.1650	0.1880	0.1880	8,900
Sep 27, 2024	0.2100	0.2100	0.1650	0.1740	0.1740	15,400
Sep 26, 2024	0.1990	0.2100	0.1910	0.1910	0.1910	13,000
Sep 25, 2024	0.2000	0.2100	0.1930	0.1930	0.1930	18,000
Sep 24, 2024	0.1930	0.1950	0.1810	0.1950	0.1950	3,000
Sep 23, 2024	0.1620	0.2100	0.1620	0.1790	0.1790	11,500
Sep 20, 2024	0.2100	0.2100	0.1780	0.1780	0.1780	2,500
Sep 19, 2024	0.1950	0.2020	0.1900	0.2010	0.2010	3,600
Sep 18, 2024	0.2040	0.2050	0.1900	0.1950	0.1950	57,100
Sep 17, 2024	0.2000	0.2150	0.2000	0.2000	0.2000	6,000
Sep 16, 2024	0.2000	0.2200	0.2000	0.2070	0.2070	20,100
Sep 13, 2024	0.2500	0.2500	0.2050	0.2200	0.2200	4,800
Sep 12, 2024	0.2090	0.2150	0.2080	0.2120	0.2120	3,600
Sep 11, 2024	0.2130	0.2130	0.2100	0.2100	0.2100	3,400
Sep 10, 2024	0.2090	0.2110	0.2050	0.2090	0.2090	2,500
Sep 09, 2024	0.2000	0.2150	0.2000	0.2100	0.2100	5,900
Sep 06, 2024	0.2010	0.2200	0.2010	0.2100	0.2100	3,800
Sep 05, 2024	0.2330	0.2330	0.2100	0.2100	0.2100	129,000
Sep 04, 2024	0.2250	0.2440	0.2200	0.2400	0.2400	14,300
Sep 03, 2024	0.2630	0.2630	0.2520	0.2520	0.2520	3,600
Aug 30, 2024	0.2450	0.3000	0.2250	0.2260	0.2260	28,600
Aug 29, 2024	0.2630	0.3000	0.2250	0.2250	0.2250	12,200
Aug 28, 2024	0.2680	0.2680	0.2240	0.2440	0.2440	19,300
Aug 27, 2024	0.2210	0.3000	0.2200	0.2440	0.2440	27,500
Aug 26, 2024	0.2400	0.2400	0.2200	0.2390	0.2390	20,000
Aug 23, 2024	0.2210	0.2500	0.2210	0.2300	0.2300	10,400
Aug 22, 2024	0.3000	0.3000	0.2410	0.2410	0.2410	5,700
Aug 21, 2024	0.2560	0.2600	0.2130	0.2210	0.2210	6,500
Aug 20, 2024	0.2600	0.2600	0.2100	0.2110	0.2110	15,200
Aug 19, 2024	0.2900	0.2900	0.2400	0.2450	0.2450	12,700
Aug 16, 2024	0.1500	0.2660	0.1500	0.2660	0.2660	68,200
Aug 15, 2024	0.2600	0.3300	0.2600	0.2860	0.2860	1,600
Aug 14, 2024	0.2600	0.3030	0.2600	0.2770	0.2770	3,500
Aug 13, 2024	0.3050	0.3560	0.3050	0.3450	0.3450	2,400
Aug 12, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	4,400
Aug 09, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	400
Aug 08, 2024	0.2600	0.3140	0.2600	0.3140	0.3140	700
Aug 07, 2024	0.2600	0.3490	0.2600	0.2600	0.2600	800
Aug 06, 2024	0.3400	0.3400	0.2500	0.2600	0.2600	53,100
Aug 05, 2024	0.2500	0.3560	0.2500	0.2700	0.2700	23,800
Aug 02, 2024	0.3400	0.3560	0.3400	0.3560	0.3560	19,600
Aug 01, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	17,700
Jul 31, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	700
Jul 30, 2024	0.2900	0.3710	0.2900	0.3200	0.3200	5,900
Jul 29, 2024	0.3500	0.3500	0.2600	0.3100	0.3100	13,900
Jul 26, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	3,900
Jul 25, 2024	0.3200	0.4000	0.3000	0.4000	0.4000	15,800
Jul 24, 2024	0.3300	0.3380	0.3250	0.3380	0.3380	1,300
Jul 23, 2024	0.3000	0.3450	0.3000	0.3000	0.3000	10,300
Jul 22, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	1,300
Jul 19, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	1,200
Jul 18, 2024	0.3320	0.3340	0.3320	0.3320	0.3320	600
Jul 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,600
Jul 16, 2024	0.4000	0.4000	0.2900	0.2900	0.2900	17,700
Jul 15, 2024	0.3990	0.3990	0.1950	0.3500	0.3500	27,600
Jul 12, 2024	0.3800	0.4200	0.3750	0.3800	0.3800	15,300
Jul 11, 2024	0.3360	0.3810	0.3100	0.3750	0.3750	14,800
Jul 10, 2024	0.2900	0.3300	0.2900	0.3060	0.3060	10,300
Jul 09, 2024	0.3080	0.3080	0.3000	0.3050	0.3050	1,000
Jul 08, 2024	0.3300	0.3300	0.2900	0.3000	0.3000	3,200
Jul 05, 2024	0.3090	0.3150	0.3000	0.3150	0.3150	2,300
Jul 03, 2024	0.3300	0.3300	0.3000	0.3180	0.3180	1,900
Jul 02, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	1,500
Jul 01, 2024	0.2200	0.3100	0.2200	0.3100	0.3100	6,900
Jun 28, 2024	0.2900	0.3260	0.2900	0.3140	0.3140	1,000
Jun 27, 2024	0.3250	0.3250	0.2900	0.3110	0.3110	5,600
Jun 26, 2024	0.2900	0.3110	0.2900	0.3050	0.3050	800
Jun 25, 2024	0.2850	0.3600	0.2850	0.3250	0.3250	9,100
Jun 24, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	5,300
Jun 21, 2024	0.2900	0.3320	0.2900	0.2900	0.2900	5,100
Jun 20, 2024	0.3300	0.3360	0.3000	0.3330	0.3330	1,800
Jun 18, 2024	0.3260	0.3400	0.3230	0.3230	0.3230	3,600
Jun 17, 2024	0.2910	0.3380	0.2910	0.3380	0.3380	5,100
Jun 14, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	1,000
Jun 13, 2024	0.3390	0.3390	0.2900	0.2900	0.2900	22,800
Jun 12, 2024	0.3300	0.3650	0.3000	0.3550	0.3550	2,900
Jun 11, 2024	0.2900	0.3380	0.2900	0.3300	0.3300	1,400
Jun 10, 2024	0.3710	0.4000	0.2400	0.2850	0.2850	35,300
Jun 07, 2024	0.4260	0.4260	0.3700	0.3750	0.3750	5,200
Jun 06, 2024	0.4260	0.4260	0.3700	0.3760	0.3760	5,100
Jun 05, 2024	0.3700	0.4100	0.3700	0.3940	0.3940	18,600
Jun 04, 2024	0.4940	0.4940	0.3700	0.4260	0.4260	16,900
Jun 03, 2024	0.3740	0.5000	0.3700	0.4350	0.4350	4,300
May 31, 2024	0.4350	0.4350	0.3700	0.4080	0.4080	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,836.19-17.79(-0.30%)

Dow 3042,875.07-56.53(-0.13%)

Nasdaq18,493.84-46.17(-0.25%)

Russell 20002,228.68-11.03(-0.49%)

Crude Oil72.54+1.98(+2.81%)

Gold2,754.60+15.70(+0.57%)

Acreage Holdings, Inc. (ACRDF)

S&P 500
5,836.19
-17.79(-0.30%)

Dow 30
42,875.07
-56.53(-0.13%)

Nasdaq
18,493.84
-46.17(-0.25%)

Russell 2000
2,228.68
-11.03(-0.49%)

Crude Oil
72.54
+1.98(+2.81%)

Gold
2,754.60
+15.70(+0.57%)