Acreage Holdings Inc (QX) (ACRDF)
USOTC
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 | 0.04 | 22.2222222222 | 0.18 | 0.22 | 0.14 | 35109 | 0.1908262 | CS |
| 4 | 0.077 | 53.8461538462 | 0.143 | 0.345 | 0.116 | 36893 | 0.16667542 | CS |
| 12 | -0.05 | -18.5185185185 | 0.27 | 0.3559 | 0.116 | 22646 | 0.18969205 | CS |
| 26 | -0.209 | -48.7179487179 | 0.429 | 0.59804 | 0.116 | 15401 | 0.24371836 | CS |
| 52 | -0.075 | -25.4237288136 | 0.295 | 0.68 | 0.0849 | 21069 | 0.27003011 | CS |
| 156 | -1.532 | -87.4429223744 | 1.752 | 2.09 | 0.0849 | 25105 | 0.83263103 | CS |
| 260 | -2.04 | -90.2654867257 | 2.26 | 4.8 | 0.0849 | 39155 | 1.96343534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 0.2199 | 0.0334 | 17.91 | 0.1835 | 0.21995 | 0.1835 | 45071 |
| 1730409780 | 0.1865 | 0.0115 | 6.57 | 0.1814 | 0.1868 | 0.175 | 31489 |
| 1730323500 | 0.175 | -0.005 | -2.78 | 0.1799 | 0.185 | 0.1729999 | 44513 |
| 1730237280 | 0.18 | -0.0025 | -1.37 | 0.15 | 0.18 | 0.14 | 6450 |
| 1730150880 | 0.1825 | 0.0025 | 1.39 | 0.18 | 0.22 | 0.162 | 48024 |
| 1729891500 | 0.18 | -0.01 | -5.26 | 0.186 | 0.201 | 0.17625 | 20975 |
| 1729805160 | 0.19 | 0.05 | 35.71 | 0.17 | 0.3449999 | 0.1338 | 81163 |
| 1729718940 | 0.14 | -0.02755 | -16.44 | 0.169 | 0.17 | 0.14 | 32666 |
| 1729632300 | 0.16755 | 0.02855 | 20.54 | 0.126 | 0.19 | 0.126 | 139921 |
| 1729545600 | 0.139 | -0.001 | -0.71 | 0.14 | 0.14 | 0.134 | 23802 |
| 1729286400 | 0.14 | 0.003 | 2.19 | 0.149 | 0.149 | 0.116 | 121738 |
| 1729200000 | 0.137 | -0.001 | -0.72 | 0.127 | 0.137 | 0.127 | 20836 |
| 1729113960 | 0.138 | 0.0005 | 0.36 | 0.135 | 0.14 | 0.12 | 24086 |
| 1729027680 | 0.1375 | -0.0275 | -16.67 | 0.1658 | 0.1658 | 0.13675 | 50913 |
| 1728941220 | 0.165 | -0.00995 | -5.69 | 0.1649 | 0.175 | 0.13 | 3362 |
| 1728681900 | 0.17495 | -0.0075 | -4.11 | 0.1616 | 0.178935 | 0.15 | 4227 |
| 1728595560 | 0.18245 | 0.01495 | 8.93 | 0.184195 | 0.1850999 | 0.18245 | 2071 |
| 1728508800 | 0.1675 | -0.0187 | -10.04 | 0.167 | 0.2 | 0.145 | 5159 |
| 1728422580 | 0.1862 | -0.0138 | -6.90 | 0.1451 | 0.1886249 | 0.145 | 5426 |
| 1728336000 | 0.2 | 0.03 | 17.65 | 0.1429999 | 0.2049999 | 0.1429999 | 25962 |
| 1728077220 | 0.17 | 0.03 | 21.43 | 0.1429999 | 0.17 | 0.1429999 | 18443 |
| 1727990760 | 0.14 | -0.0215 | -13.31 | 0.14 | 0.1724999 | 0.13 | 2174 |
| 1727904000 | 0.1615 | -0.020125 | -11.08 | 0.165 | 0.165 | 0.1615 | 7790 |
| 1727818140 | 0.181625 | -0.005975 | -3.18 | 0.18 | 0.18325 | 0.18 | 1523 |
| 1727731380 | 0.1876 | 0.0133501 | 7.66 | 0.17 | 0.1876 | 0.1645 | 8923 |
| 1727472000 | 0.1742499 | -0.01625 | -8.53 | 0.21 | 0.21 | 0.165 | 15447 |
| 1727386200 | 0.1905 | -0.002 | -1.04 | 0.1986 | 0.21 | 0.1905 | 12987 |
| 1727299200 | 0.1925 | -0.0025 | -1.28 | 0.2 | 0.21 | 0.1925 | 17965 |
| 1727212800 | 0.195 | 0.0165 | 9.24 | 0.1925 | 0.195 | 0.181 | 2985 |
| 1727126940 | 0.1785 | 2.5E-5 | 0.01 | 0.1615 | 0.21 | 0.1615 | 11515 |
| 1726867200 | 0.178475 | -0.022425 | -11.16 | 0.21 | 0.21 | 0.178475 | 2496 |
| 1726781220 | 0.2009 | 0.0064 | 3.29 | 0.195 | 0.2016 | 0.19 | 3641 |
| 1726694460 | 0.1945 | -0.0055 | -2.75 | 0.2039999 | 0.2049999 | 0.19 | 57149 |
| 1726608240 | 0.2 | -0.007 | -3.38 | 0.2 | 0.215 | 0.2 | 6034 |
| 1726521720 | 0.207 | -0.013 | -5.91 | 0.2 | 0.22 | 0.2 | 20125 |
| 1726262940 | 0.22 | 0.0085 | 4.02 | 0.25 | 0.25 | 0.2049999 | 4753 |
| 1726176540 | 0.2115 | 0.0015 | 0.71 | 0.2085 | 0.215 | 0.208 | 3612 |
| 1726090140 | 0.21 | 0.0012 | 0.57 | 0.2125 | 0.2125 | 0.21 | 3416 |
| 1726003500 | 0.2088 | -0.0012 | -0.57 | 0.2085 | 0.2109 | 0.2049999 | 2452 |
| 1725917160 | 0.21 | -0.00025 | -0.12 | 0.2 | 0.215 | 0.2 | 5946 |
| 1725658020 | 0.21025 | 0.00025 | 0.12 | 0.200695 | 0.22 | 0.200695 | 3800 |
| 1725571440 | 0.21 | -0.03 | -12.50 | 0.233 | 0.233 | 0.21 | 128952 |
| 1725485040 | 0.24 | -0.012 | -4.76 | 0.225 | 0.244 | 0.22 | 14312 |
| 1725398880 | 0.252 | 0.026 | 11.50 | 0.263 | 0.263 | 0.251551 | 3570 |
| 1725053340 | 0.226 | 0.001 | 0.44 | 0.245 | 0.3 | 0.225 | 28608 |
| 1724966400 | 0.225 | -0.019 | -7.79 | 0.2625 | 0.3 | 0.225 | 12207 |
| 1724880360 | 0.244 | 0 | 0.00 | 0.268 | 0.268 | 0.224 | 19347 |
| 1724794080 | 0.244 | 0.0052 | 2.18 | 0.221 | 0.3 | 0.22 | 27547 |
| 1724707740 | 0.2388 | 0.0088 | 3.83 | 0.24 | 0.24 | 0.22 | 19966 |
| 1724448480 | 0.23 | -0.0108 | -4.49 | 0.221 | 0.25 | 0.221 | 10440 |
| 1724362140 | 0.2408 | 0.0198 | 8.96 | 0.3 | 0.3 | 0.2408 | 5655 |
| 1724275380 | 0.221 | 0.01 | 4.74 | 0.2555 | 0.26 | 0.213 | 6526 |
| 1724188800 | 0.211 | -0.034 | -13.88 | 0.26 | 0.26 | 0.21 | 15164 |
| 1724102880 | 0.245 | -0.0205 | -7.72 | 0.29 | 0.29 | 0.24 | 12688 |
| 1723843740 | 0.2655 | -0.0205 | -7.17 | 0.15 | 0.2655 | 0.15 | 68249 |
| 1723756860 | 0.2859999 | 0.0089999 | 3.25 | 0.26 | 0.33 | 0.26 | 1584 |
| 1723670820 | 0.277 | -0.068 | -19.71 | 0.26 | 0.3025 | 0.26 | 3463 |
| 1723584360 | 0.3449999 | 0.0949999 | 38.00 | 0.305 | 0.3559 | 0.305 | 2359 |
| 1723497900 | 0.25 | -0.05495 | -18.02 | 0.27 | 0.27 | 0.25 | 4429 |
| 1723238400 | 0.30495 | -0.00899 | -2.86 | 0.30495 | 0.30495 | 0.30495 | 375 |
| 1723152000 | 0.31394 | 0.05394 | 20.75 | 0.26 | 0.31394 | 0.26 | 683 |
| 1723065720 | 0.26 | 0 | 0.00 | 0.26 | 0.3486 | 0.26 | 769 |
| 1722979800 | 0.26 | -0.01 | -3.70 | 0.34 | 0.34 | 0.25 | 53061 |
| 1722893340 | 0.27 | -0.086 | -24.16 | 0.25 | 0.356 | 0.25 | 23782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
