Ascend Wellness Holdings Inc (AAWH.U)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 16.049382716 | 0.81 | 0.96 | 0.77 | 41439 | 0.85761196 | CS |
| 4 | 0.05 | 5.61797752809 | 0.89 | 1.01 | 0.76 | 38007 | 0.87288832 | CS |
| 12 | -0.34 | -26.5625 | 1.28 | 1.55 | 0.76 | 84803 | 1.22742646 | CS |
| 26 | -0.36 | -27.6923076923 | 1.3 | 1.84 | 0.76 | 111785 | 1.33103283 | CS |
| 52 | 0.28 | 42.4242424242 | 0.66 | 1.84 | 0.465 | 98617 | 1.20661361 | CS |
| 156 | -9.21 | -90.7389162562 | 10.15 | 11.25 | 0.465 | 64865 | 1.76378509 | CS |
| 260 | -7.56 | -88.9411764706 | 8.5 | 11.25 | 0.465 | 63544 | 1.90270283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682300 | 0.94 | 0.02 | 2.17 | 0.92 | 0.96 | 0.92 | 33452 |
| 1721423100 | 0.92 | 0.01 | 1.10 | 0.9 | 0.94 | 0.9 | 41799 |
| 1721336700 | 0.91 | 0.05 | 5.81 | 0.86 | 0.96 | 0.86 | 35685 |
| 1721250300 | 0.86 | 0.0400001 | 4.88 | 0.83 | 0.89 | 0.83 | 25986 |
| 1721163900 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.84 | 0.8 | 39927 |
| 1721077500 | 0.81 | -0.02 | -2.41 | 0.81 | 0.8199999 | 0.77 | 63798 |
| 1720818300 | 0.83 | 0.03 | 3.75 | 0.79 | 0.85 | 0.79 | 60965 |
| 1720731900 | 0.8 | 0.02 | 2.56 | 0.78 | 0.81 | 0.78 | 112755 |
| 1720645500 | 0.78 | 0 | 0.00 | 0.77 | 0.81 | 0.76 | 24901 |
| 1720559100 | 0.78 | 0 | 0.00 | 0.79 | 0.81 | 0.78 | 10831 |
| 1720472700 | 0.78 | -0.04 | -4.88 | 0.81 | 0.8199999 | 0.78 | 21225 |
| 1720213500 | 0.8199999 | -0.03 | -3.53 | 0.86 | 0.86 | 0.8199999 | 5000 |
| 1720127100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1 |
| 1720040700 | 0.85 | -0.01 | -1.16 | 0.9 | 0.9 | 0.85 | 6002 |
| 1719954300 | 0.86 | -0.08 | -8.51 | 0.86 | 0.9 | 0.85 | 35208 |
| 1719608700 | 0.94 | -0.05 | -5.05 | 0.95 | 0.99 | 0.88 | 62608 |
| 1719522300 | 0.99 | 0.04 | 4.21 | 0.94 | 1.01 | 0.94 | 54645 |
| 1719435900 | 0.95 | -0.01 | -1.04 | 0.91 | 0.97 | 0.9 | 108000 |
| 1719349500 | 0.96 | -0.01 | -1.03 | 0.95 | 0.96 | 0.95 | 2803 |
| 1719263100 | 0.97 | 0.08 | 8.99 | 0.89 | 0.98 | 0.89 | 10000 |
| 1719003900 | 0.89 | -0.01 | -1.11 | 0.88 | 0.89 | 0.87 | 26457 |
| 1718917500 | 0.9 | 0 | 0.00 | 0.9 | 0.95 | 0.88 | 24650 |
| 1718831100 | 0.9 | 0.02 | 2.27 | 0.89 | 0.9 | 0.89 | 11900 |
| 1718744700 | 0.88 | 0 | 0.00 | 0.88 | 0.9 | 0.87 | 29624 |
| 1718658300 | 0.88 | -0.03 | -3.30 | 0.9 | 0.93 | 0.88 | 38400 |
| 1718399100 | 0.91 | -0.03 | -3.19 | 0.92 | 0.94 | 0.89 | 21606 |
| 1718312700 | 0.94 | -0.02 | -2.08 | 0.96 | 0.96 | 0.93 | 30103 |
| 1718226300 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.95 | 34526 |
| 1718139900 | 0.98 | -0.02 | -2.00 | 0.99 | 0.99 | 0.96 | 15346 |
| 1718053440 | 1 | 0.01 | 1.01 | 1 | 1 | 0.95 | 28060 |
| 1717794300 | 0.99 | -0.02 | -1.98 | 1.02 | 1.02 | 0.95 | 30200 |
| 1717707900 | 1.01 | 0 | 0.00 | 1.01 | 1.02 | 1 | 13337 |
| 1717621500 | 1.01 | 0 | 0.00 | 1 | 1.01 | 1 | 7000 |
| 1717535100 | 1.01 | 0.01 | 1.00 | 1 | 1.04 | 0.99 | 23600 |
| 1717448700 | 1 | -0.07 | -6.54 | 0.95 | 1.12 | 0.95 | 67750 |
| 1717189500 | 1.07 | 0.02 | 1.90 | 1.04 | 1.1299999 | 1.02 | 48175 |
| 1717103100 | 1.05 | 0.05 | 5.00 | 0.98 | 1.1299999 | 0.98 | 55100 |
| 1717016700 | 1 | -0.05 | -4.76 | 1.04 | 1.05 | 1 | 20960 |
| 1716930300 | 1.05 | -0.04 | -3.67 | 1.1 | 1.11 | 1.05 | 50600 |
| 1716843900 | 1.09 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 12400 |
| 1716584700 | 1.09 | 0.02 | 1.87 | 1.08 | 1.2 | 1.08 | 49900 |
| 1716498300 | 1.07 | -0.12 | -10.08 | 1.2 | 1.22 | 1.05 | 206300 |
| 1716411900 | 1.19 | -0.03 | -2.46 | 1.2 | 1.26 | 1.19 | 56210 |
| 1716325500 | 1.22 | -0.09 | -6.87 | 1.31 | 1.31 | 1.17 | 94531 |
| 1715979900 | 1.31 | -0.06 | -4.38 | 1.36 | 1.37 | 1.3 | 118800 |
| 1715893500 | 1.37 | 0.08 | 6.20 | 1.3 | 1.4 | 1.29 | 400490 |
| 1715807100 | 1.29 | -0.07 | -5.15 | 1.34 | 1.35 | 1.28 | 96400 |
| 1715720700 | 1.36 | 0.05 | 3.82 | 1.29 | 1.3899999 | 1.27 | 135500 |
| 1715634300 | 1.31 | 0.01 | 0.77 | 1.28 | 1.31 | 1.26 | 76401 |
| 1715375100 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.28 | 23400 |
| 1715288700 | 1.32 | 0.07 | 5.60 | 1.28 | 1.33 | 1.27 | 19409 |
| 1715202300 | 1.25 | 0 | 0.00 | 1.24 | 1.31 | 1.24 | 43689 |
| 1715115900 | 1.25 | -0.03 | -2.34 | 1.27 | 1.32 | 1.25 | 113300 |
| 1715029500 | 1.28 | 0.01 | 0.79 | 1.29 | 1.32 | 1.27 | 70900 |
| 1714770300 | 1.27 | -0.02 | -1.55 | 1.27 | 1.35 | 1.26 | 55269 |
| 1714683900 | 1.29 | 0.02 | 1.57 | 1.28 | 1.35 | 1.24 | 385741 |
| 1714597500 | 1.27 | -0.2 | -13.61 | 1.49 | 1.49 | 1.26 | 405928 |
| 1714511100 | 1.47 | 0.21 | 16.67 | 1.27 | 1.55 | 1.21 | 1190200 |
| 1714424700 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.2 | 64300 |
| 1714165500 | 1.28 | 0.04 | 3.23 | 1.26 | 1.28 | 1.23 | 46420 |
| 1714079100 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.24 | 26809 |
| 1713992700 | 1.28 | -0.09 | -6.57 | 1.36 | 1.36 | 1.26 | 26100 |
| 1713906300 | 1.37 | 0.08 | 6.20 | 1.26 | 1.3899999 | 1.23 | 75800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
