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

Acreage Holdings (OP: ACRDF )

0.4920 +0.0480 (+10.81%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 15, 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 0.2006 0.2625 0.2006 0.2500 32,767 +0.00(+0.00%)
Dec 28, 2023 0.2550 0.2563 0.2350 0.2500 42,529 -0.02(-6.54%)
Dec 27, 2023 0.2356 0.3040 0.2350 0.2675 48,836 +0.03(+13.59%)
Dec 26, 2023 0.1850 0.2360 0.1850 0.2355 53,896 +0.04(+17.75%)
Dec 22, 2023 0.2020 0.2148 0.1800 0.2000 74,451 +0.01(+3.73%)
Dec 21, 2023 0.1700 0.2390 0.1394 0.1928 38,698 +0.02(+13.41%)
Dec 20, 2023 0.1900 0.2274 0.0849 0.1700 173,611 -0.05(-21.51%)
Dec 19, 2023 0.1800 0.2500 0.1800 0.2166 14,663 +0.01(+3.14%)
Dec 18, 2023 0.1900 0.2215 0.1700 0.2100 23,358 -0.01(-4.55%)
Dec 15, 2023 0.1725 0.2300 0.1485 0.2200 74,135 +0.05(+29.41%)
Dec 14, 2023 0.1850 0.2200 0.1700 0.1700 130,861 -0.03(-16.05%)
Dec 13, 2023 0.2783 0.2900 0.1975 0.2025 123,228 -0.08(-28.34%)
Dec 12, 2023 0.2565 0.2826 0.2565 0.2826 2,010 +0.02(+6.08%)
Dec 11, 2023 0.2565 0.2758 0.2565 0.2664 12,451 +0.01(+3.70%)
Dec 08, 2023 0.2540 0.2898 0.2200 0.2569 32,312 -0.01(-4.85%)
Dec 07, 2023 0.2140 0.2794 0.2075 0.2700 28,477 +0.02(+7.02%)
Dec 06, 2023 0.3112 0.3112 0.2100 0.2523 8,627 +0.00(+0.12%)
Dec 05, 2023 0.2347 0.2882 0.1963 0.2520 90,445 +0.06(+29.23%)
Dec 04, 2023 0.1875 0.2350 0.1805 0.1950 20,551 -0.01(-2.50%)
Dec 01, 2023 0.1900 0.2150 0.1900 0.2000 46,774 -0.01(-6.85%)
Nov 30, 2023 0.2098 0.2147 0.1800 0.2147 13,033 -0.01(-4.58%)
Nov 29, 2023 0.2138 0.2260 0.2138 0.2250 26,234 +0.01(+4.80%)
Nov 28, 2023 0.2281 0.2295 0.1800 0.2147 35,440 -0.02(-6.65%)
Nov 27, 2023 0.2140 0.2400 0.2100 0.2300 15,644 +0.01(+4.55%)
Nov 24, 2023 0.2350 0.2350 0.2200 0.2200 5,317 -0.01(-6.38%)
Nov 22, 2023 0.2325 0.2350 0.2300 0.2350 23,629 +0.00(+1.56%)
Nov 21, 2023 0.2263 0.2460 0.2263 0.2314 6,716 -0.00(-1.28%)
Nov 20, 2023 0.2125 0.2450 0.2125 0.2344 9,437 -0.00(-0.76%)
Nov 17, 2023 0.1890 0.2480 0.1750 0.2362 45,956 -0.00(-1.58%)
Nov 16, 2023 0.2800 0.2800 0.2400 0.2400 3,029 +0.00(+0.00%)
Nov 15, 2023 0.2800 0.2800 0.2400 0.2400 18,466 -0.04(-12.73%)
Nov 14, 2023 0.2949 0.3040 0.2750 0.2750 7,813 -0.01(-3.17%)
Nov 13, 2023 0.2400 0.3200 0.2400 0.2840 11,118 -0.01(-1.73%)
Nov 10, 2023 0.2550 0.2890 0.2300 0.2890 25,122 -0.01(-3.92%)
Nov 09, 2023 0.3027 0.3140 0.2790 0.3008 3,467 -0.00(-0.63%)
Nov 08, 2023 0.2421 0.3600 0.2421 0.3027 8,327 +0.01(+2.61%)
Nov 07, 2023 0.2500 0.3625 0.2500 0.2950 2,005 -0.01(-1.67%)
Nov 06, 2023 0.4221 0.4221 0.2950 0.3000 5,421 -0.06(-16.76%)
Nov 03, 2023 0.3600 0.3604 0.3505 0.3604 2,603 -0.00(-0.99%)
Nov 02, 2023 0.4000 0.4000 0.2500 0.3640 21,560 +0.07(+23.39%)
Nov 01, 2023 0.2950 0.3923 0.2950 0.2950 14,369 -0.02(-4.84%)
Oct 31, 2023 0.3100 0.3200 0.3100 0.3100 20,518 -0.01(-3.13%)
Oct 30, 2023 0.4115 0.4115 0.3200 0.3200 1,662 -0.01(-3.03%)
Oct 27, 2023 0.3220 0.3300 0.3100 0.3300 8,190 +0.01(+3.71%)
Oct 26, 2023 0.3220 0.3300 0.3182 0.3182 25,061 -0.01(-3.58%)
Oct 25, 2023 0.4020 0.4020 0.3300 0.3300 26,074 -0.03(-7.82%)
Oct 24, 2023 0.3720 0.4000 0.3580 0.3580 3,083 -0.04(-10.50%)
Oct 23, 2023 0.3763 0.4000 0.3100 0.4000 47,541 +0.00(+0.00%)
Oct 20, 2023 0.3097 0.4675 0.2900 0.4000 21,291 +0.10(+33.33%)
Oct 19, 2023 0.2850 0.3000 0.2400 0.3000 3,007 -0.01(-2.98%)
Oct 18, 2023 0.2425 0.3588 0.2425 0.3092 8,787 +0.00(+0.55%)
Oct 17, 2023 0.3372 0.3372 0.2345 0.3075 6,627 -0.01(-3.00%)
Oct 16, 2023 0.2910 0.3750 0.2606 0.3170 10,402 +0.02(+7.82%)
Oct 13, 2023 0.3000 0.3373 0.2940 0.2940 3,610 -0.04(-11.98%)
Oct 12, 2023 0.3300 0.3400 0.3160 0.3340 7,198 +0.01(+3.09%)
Oct 10, 2023 0.3240 133 -0.01(-2.94%)
Oct 09, 2023 0.3590 0.3590 0.3338 0.3338 22,862 -0.04(-10.27%)
Oct 05, 2023 0.3720 157 -0.03(-8.15%)
Oct 04, 2023 0.3801 0.4886 0.3801 0.4050 3,438 -0.08(-17.13%)
Oct 03, 2023 0.4351 0.4887 0.4351 0.4887 3,013 +0.16(+47.20%)
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.