Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (OP: AAWH )

1.300 -0.060 (-4.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 29, 2023 1.015 1.040 0.9750 1.000 101,785 -0.02(-1.96%)
Dec 28, 2023 1.040 1.051 1.000 1.020 154,473 -0.04(-3.77%)
Dec 27, 2023 1.110 1.130 0.9840 1.060 205,567 -0.07(-6.61%)
Dec 26, 2023 0.9800 1.170 0.9800 1.135 239,763 +0.15(+14.65%)
Dec 22, 2023 0.9910 1.010 0.9599 0.9900 301,549 +0.00(+0.00%)
Dec 21, 2023 1.020 1.050 0.9800 0.9900 166,943 -0.03(-2.94%)
Dec 20, 2023 1.050 1.052 1.020 1.020 94,602 -0.03(-2.86%)
Dec 19, 2023 1.100 1.110 1.050 1.050 85,741 -0.02(-1.87%)
Dec 18, 2023 1.100 1.130 1.060 1.070 250,297 -0.06(-5.31%)
Dec 15, 2023 1.141 1.165 1.130 1.130 47,777 -0.03(-2.59%)
Dec 14, 2023 1.195 1.200 1.130 1.160 72,519 -0.01(-0.85%)
Dec 13, 2023 1.190 1.210 1.100 1.170 162,643 +0.01(+0.99%)
Dec 12, 2023 1.350 1.370 1.159 1.159 150,604 -0.19(-14.19%)
Dec 11, 2023 1.330 1.480 1.330 1.350 75,249 -0.12(-8.07%)
Dec 08, 2023 1.430 1.490 1.420 1.468 29,404 +0.03(+1.98%)
Dec 07, 2023 1.400 1.500 1.400 1.440 35,927 +0.04(+2.86%)
Dec 06, 2023 1.470 1.540 1.350 1.400 85,477 -0.05(-3.45%)
Dec 05, 2023 1.530 1.570 1.351 1.450 58,217 -0.12(-7.64%)
Dec 04, 2023 1.370 1.690 1.349 1.570 391,037 +0.25(+18.80%)
Dec 01, 2023 1.290 1.400 1.290 1.321 61,568 -0.04(-3.19%)
Nov 30, 2023 1.340 1.480 1.330 1.365 130,806 +0.05(+4.20%)
Nov 29, 2023 1.260 1.370 1.260 1.310 70,780 +0.02(+1.55%)
Nov 28, 2023 1.290 1.290 1.250 1.290 34,932 +0.03(+2.38%)
Nov 27, 2023 1.210 1.310 1.190 1.260 69,673 +0.06(+5.00%)
Nov 24, 2023 1.160 1.210 1.160 1.200 9,628 +0.04(+3.45%)
Nov 22, 2023 1.190 1.210 1.160 1.160 126,797 +0.00(+0.00%)
Nov 21, 2023 1.160 1.190 1.140 1.160 43,252 -0.03(-2.52%)
Nov 20, 2023 0.9991 1.190 0.9991 1.190 90,447 +0.05(+4.39%)
Nov 17, 2023 1.180 1.190 1.110 1.140 131,006 -0.05(-4.20%)
Nov 16, 2023 1.230 1.240 1.181 1.190 97,713 -0.04(-3.25%)
Nov 15, 2023 1.220 1.240 1.190 1.230 62,210 +0.03(+2.50%)
Nov 14, 2023 1.103 1.250 1.100 1.200 206,315 +0.10(+9.08%)
Nov 13, 2023 1.089 1.200 1.079 1.100 185,129 -0.01(-0.89%)
Nov 10, 2023 1.130 1.220 1.030 1.110 271,746 +0.00(+0.00%)
Nov 09, 2023 1.080 1.150 1.070 1.110 162,875 +0.01(+0.91%)
Nov 08, 2023 1.070 1.167 1.070 1.100 108,069 +0.04(+3.48%)
Nov 07, 2023 1.040 1.110 0.9906 1.063 88,040 +0.03(+3.20%)
Nov 06, 2023 0.9600 1.150 0.9600 1.030 143,777 +0.03(+3.00%)
Nov 03, 2023 1.000 1.010 0.9500 1.000 15,154 +0.01(+1.01%)
Nov 02, 2023 0.8935 1.000 0.8935 0.9900 37,833 +0.07(+7.96%)
Nov 01, 2023 0.9260 0.9350 0.9000 0.9170 43,109 -0.01(-1.40%)
Oct 31, 2023 0.9001 0.9850 0.9000 0.9300 102,838 -0.01(-0.64%)
Oct 30, 2023 0.9550 1.010 0.9010 0.9360 54,655 -0.04(-4.48%)
Oct 27, 2023 0.9240 0.9799 0.9000 0.9799 59,762 +0.06(+6.98%)
Oct 26, 2023 0.9250 0.9910 0.9107 0.9160 149,431 +0.04(+4.69%)
Oct 25, 2023 0.8795 0.9380 0.8500 0.8750 271,147 +0.03(+2.94%)
Oct 24, 2023 0.8200 0.8810 0.8200 0.8500 16,559 +0.00(+0.01%)
Oct 23, 2023 0.8705 0.8795 0.8200 0.8499 84,838 -0.02(-2.31%)
Oct 20, 2023 0.8700 0.9000 0.8600 0.8700 120,313 -0.03(-3.33%)
Oct 19, 2023 0.9000 0.9200 0.9000 0.9000 6,673 +0.00(+0.00%)
Oct 18, 2023 0.9500 0.9795 0.9000 0.9000 60,070 -0.02(-2.17%)
Oct 17, 2023 0.8901 0.9500 0.8650 0.9200 80,046 +0.03(+3.36%)
Oct 16, 2023 0.9200 0.9250 0.8901 0.8901 26,867 -0.03(-3.77%)
Oct 13, 2023 0.9097 0.9250 0.8700 0.9250 55,343 +0.03(+3.33%)
Oct 12, 2023 0.9099 0.9550 0.8760 0.8952 83,909 -0.00(-0.26%)
Oct 11, 2023 0.8940 0.9150 0.8650 0.8975 164,271 -0.00(-0.28%)
Oct 10, 2023 0.8900 0.9350 0.8850 0.9000 90,300 +0.00(+0.00%)
Oct 09, 2023 0.8800 0.9100 0.8800 0.9000 22,756 +0.01(+1.41%)
Oct 06, 2023 0.8801 0.9100 0.8550 0.8875 69,969 +0.02(+2.01%)
Oct 05, 2023 0.9001 0.9198 0.8700 0.8700 173,303 -0.03(-3.34%)
Oct 04, 2023 0.9300 0.9385 0.8700 0.9001 127,296 -0.01(-1.09%)
Oct 03, 2023 0.8900 0.9601 0.8700 0.9100 200,409 -0.05(-5.67%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.