Acreage Holdings Inc (QX) (ACRDF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0125 | -5.99520383693 | 0.2085 | 0.25 | 0.19 | 18335 | 0.19959807 | CS |
| 4 | -0.104 | -34.6666666667 | 0.3 | 0.3 | 0.19 | 19889 | 0.21745441 | CS |
| 12 | -0.1292 | -39.729397294 | 0.3252 | 0.42 | 0.15 | 13345 | 0.25967728 | CS |
| 26 | -0.032 | -14.0350877193 | 0.228 | 0.68 | 0.15 | 16867 | 0.36327939 | CS |
| 52 | -0.3161 | -61.7262253466 | 0.5121 | 0.68 | 0.0849 | 19124 | 0.29380328 | CS |
| 156 | -1.804 | -90.2 | 2 | 2.34 | 0.0849 | 25084 | 0.9149228 | CS |
| 260 | -2.064 | -91.3274336283 | 2.26 | 4.8 | 0.0849 | 39183 | 1.98862837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722634140 | 0.356 | 0.016 | 4.71 | 0.34 | 0.356 | 0.34 | 19565 |
| 1722547620 | 0.34 | 0 | 0.00 | 0.36 | 0.36 | 0.34 | 17722 |
| 1722461340 | 0.34 | 0.02 | 6.25 | 0.32995 | 0.34 | 0.32995 | 677 |
| 1722374820 | 0.32 | 0.01 | 3.23 | 0.29 | 0.37145 | 0.29 | 5858 |
| 1722288180 | 0.31 | -0.08 | -20.51 | 0.3495 | 0.3495 | 0.26 | 13912 |
| 1722029100 | 0.39 | -0.01 | -2.50 | 0.37 | 0.39 | 0.37 | 3891 |
| 1721942400 | 0.4 | 0.0625 | 18.52 | 0.32 | 0.4 | 0.3 | 15838 |
| 1721856480 | 0.3375 | 0.0375 | 12.50 | 0.33 | 0.3375 | 0.325 | 1281 |
| 1721770140 | 0.3 | -0.04 | -11.76 | 0.3 | 0.3449999 | 0.3 | 10291 |
| 1721683740 | 0.34 | 0.032 | 10.39 | 0.3 | 0.34 | 0.3 | 1340 |
| 1721424180 | 0.308 | -0.024 | -7.23 | 0.308 | 0.308 | 0.308 | 1183 |
| 1721337960 | 0.332 | 0.042 | 14.48 | 0.332 | 0.334 | 0.332 | 607 |
| 1721251320 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1604 |
| 1721164920 | 0.29 | -0.06 | -17.14 | 0.3999 | 0.3999 | 0.29 | 17722 |
| 1721078940 | 0.35 | -0.03 | -7.89 | 0.399 | 0.399 | 0.195 | 27627 |
| 1720819200 | 0.38 | 0.005 | 1.33 | 0.38 | 0.42 | 0.375 | 15302 |
| 1720733280 | 0.375 | 0.069 | 22.55 | 0.336 | 0.381 | 0.31 | 14813 |
| 1720646880 | 0.306 | 0.001 | 0.33 | 0.29 | 0.33 | 0.29 | 10270 |
| 1720560540 | 0.305 | 0.005 | 1.67 | 0.308 | 0.308 | 0.3001 | 994 |
| 1720473600 | 0.3 | -0.01505 | -4.78 | 0.33 | 0.33 | 0.29 | 3225 |
| 1720214640 | 0.31505 | -0.00295 | -0.93 | 0.30907 | 0.31505 | 0.3001 | 2277 |
| 1720041000 | 0.318 | 0.008 | 2.58 | 0.33 | 0.33 | 0.3 | 1910 |
| 1719955740 | 0.31 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 1519 |
| 1719868980 | 0.31 | -0.004 | -1.27 | 0.22 | 0.31 | 0.22 | 6946 |
| 1719610020 | 0.314 | 0.00288 | 0.93 | 0.29 | 0.326 | 0.29 | 1043 |
| 1719523200 | 0.31112 | 0.00612 | 2.01 | 0.3252 | 0.3252 | 0.29 | 5589 |
| 1719437040 | 0.305 | -0.02 | -6.15 | 0.29 | 0.31112 | 0.29 | 831 |
| 1719350880 | 0.325 | 0.035 | 12.07 | 0.2849999 | 0.36 | 0.2849999 | 9056 |
| 1719264540 | 0.29 | -0.0002 | -0.07 | 0.29 | 0.3 | 0.29 | 5284 |
| 1719005220 | 0.2902 | -0.0428 | -12.85 | 0.2902 | 0.33208 | 0.2902 | 5094 |
| 1718918640 | 0.333 | 0.0105 | 3.26 | 0.33 | 0.336 | 0.3 | 1772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
