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 (%)
Aug 31, 2023 0.6700 0.8070 0.6510 0.7600 365,857 +0.10(+14.61%)
Aug 30, 2023 0.5800 0.7100 0.5314 0.6631 567,880 +0.12(+21.56%)
Aug 29, 2023 0.4800 0.5990 0.4800 0.5455 599,404 +0.05(+9.54%)
Aug 28, 2023 0.4825 0.5000 0.4635 0.4980 58,234 +0.00(+0.61%)
Aug 25, 2023 0.4999 0.5000 0.4680 0.4950 134,476 -0.01(-2.37%)
Aug 24, 2023 0.5500 0.5500 0.4985 0.5070 80,290 -0.02(-3.89%)
Aug 23, 2023 0.5353 0.5353 0.5050 0.5275 65,085 -0.01(-2.31%)
Aug 22, 2023 0.5500 0.5500 0.5000 0.5400 671,444 -0.01(-2.53%)
Aug 21, 2023 0.5750 0.5750 0.5500 0.5540 168,166 -0.02(-2.79%)
Aug 18, 2023 0.5607 0.5750 0.5400 0.5699 185,777 +0.01(+1.77%)
Aug 17, 2023 0.5920 0.5920 0.5499 0.5600 169,213 -0.03(-5.88%)
Aug 16, 2023 0.5995 0.6000 0.5900 0.5950 157,778 -0.00(-0.50%)
Aug 15, 2023 0.5995 0.6000 0.5800 0.5980 379,289 -0.01(-1.97%)
Aug 14, 2023 0.6100 0.6294 0.5990 0.6100 138,183 +0.00(+0.00%)
Aug 11, 2023 0.6590 0.6590 0.6100 0.6100 118,688 -0.05(-7.44%)
Aug 10, 2023 0.6500 0.6600 0.6320 0.6590 41,052 -0.00(-0.15%)
Aug 09, 2023 0.6800 0.7000 0.6350 0.6600 163,350 +0.01(+1.69%)
Aug 08, 2023 0.6600 0.6601 0.6402 0.6490 24,926 -0.01(-1.67%)
Aug 07, 2023 0.6480 0.6700 0.6426 0.6600 25,478 +0.02(+2.69%)
Aug 04, 2023 0.6498 0.6498 0.6200 0.6427 41,085 +0.01(+2.02%)
Aug 03, 2023 0.6330 0.6401 0.6180 0.6300 51,891 +0.01(+0.80%)
Aug 02, 2023 0.6350 0.6350 0.6058 0.6250 72,296 +0.00(+0.56%)
Aug 01, 2023 0.6154 0.6215 0.6050 0.6215 14,333 +0.01(+1.89%)
Jul 31, 2023 0.6175 0.6341 0.6075 0.6100 50,960 -0.01(-1.21%)
Jul 28, 2023 0.6300 0.6300 0.6000 0.6175 37,393 +0.02(+2.92%)
Jul 27, 2023 0.6101 0.6236 0.6000 0.6000 30,930 -0.00(-0.66%)
Jul 26, 2023 0.6150 0.6373 0.5910 0.6040 63,304 +0.00(+0.65%)
Jul 25, 2023 0.6718 0.6718 0.5910 0.6001 97,983 -0.05(-7.69%)
Jul 24, 2023 0.6502 0.6550 0.6270 0.6501 21,023 -0.00(-0.02%)
Jul 21, 2023 0.6427 0.7114 0.6300 0.6502 295,979 +0.02(+2.39%)
Jul 20, 2023 0.6840 0.6840 0.6100 0.6350 137,011 -0.04(-5.22%)
Jul 19, 2023 0.7300 0.7300 0.6689 0.6700 37,814 -0.02(-2.90%)
Jul 18, 2023 0.6700 0.6900 0.6600 0.6900 42,506 +0.00(+0.00%)
Jul 17, 2023 0.7180 0.7500 0.6841 0.6900 23,950 -0.03(-4.17%)
Jul 14, 2023 0.7200 0.7350 0.6842 0.7200 39,263 +0.02(+2.84%)
Jul 13, 2023 0.7100 0.7100 0.6855 0.7001 123,741 -0.01(-1.39%)
Jul 12, 2023 0.7840 0.7840 0.7000 0.7100 37,949 -0.06(-7.79%)
Jul 11, 2023 0.8510 0.8510 0.7350 0.7700 69,418 +0.00(+0.64%)
Jul 10, 2023 0.7050 0.7651 0.6938 0.7651 127,436 +0.06(+8.80%)
Jul 07, 2023 0.6617 0.7032 0.6617 0.7032 50,564 +0.04(+6.22%)
Jul 06, 2023 0.6937 0.6937 0.6300 0.6620 55,889 -0.01(-1.93%)
Jul 05, 2023 0.6215 0.6802 0.6200 0.6750 79,539 +0.04(+6.17%)
Jul 03, 2023 0.6289 0.6500 0.6100 0.6358 77,655 +0.02(+2.55%)
Jun 30, 2023 0.6100 0.6200 0.6010 0.6200 30,072 +0.00(+0.00%)
Jun 29, 2023 0.6199 0.6200 0.6000 0.6200 56,242 +0.00(+0.00%)
Jun 28, 2023 0.6226 0.6289 0.6040 0.6200 43,973 -0.02(-3.13%)
Jun 27, 2023 0.6150 0.6500 0.6150 0.6400 26,923 +0.01(+1.59%)
Jun 26, 2023 0.6200 0.6400 0.6150 0.6300 19,510 -0.00(-0.40%)
Jun 23, 2023 0.6100 0.6427 0.6040 0.6325 424,086 +0.00(+0.40%)
Jun 22, 2023 0.6250 0.6530 0.6050 0.6300 212,472 -0.02(-2.33%)
Jun 21, 2023 0.6300 0.6590 0.6200 0.6450 61,642 +0.03(+5.22%)
Jun 20, 2023 0.6300 0.6528 0.6130 0.6130 562,879 -0.03(-4.22%)
Jun 16, 2023 0.6664 0.7000 0.6400 0.6400 239,482 -0.05(-6.57%)
Jun 15, 2023 0.6505 0.7000 0.6505 0.6850 107,962 -0.01(-2.14%)
Jun 14, 2023 0.7197 0.7197 0.6800 0.7000 201,566 -0.02(-2.72%)
Jun 13, 2023 0.7000 0.7447 0.6767 0.7196 87,863 +0.01(+1.34%)
Jun 12, 2023 0.7010 0.7154 0.6801 0.7101 81,234 +0.01(+1.44%)
Jun 09, 2023 0.6760 0.7100 0.6099 0.7000 152,695 +0.02(+2.34%)
Jun 08, 2023 0.7960 0.7960 0.6750 0.6840 218,986 -0.09(-11.18%)
Jun 07, 2023 0.7700 0.8201 0.7700 0.7701 141,908 -0.01(-1.27%)
Jun 06, 2023 0.7901 0.8300 0.7700 0.7800 8,890 +0.01(+1.30%)
Jun 05, 2023 0.8000 0.8310 0.7700 0.7700 28,178 -0.02(-3.10%)
Jun 02, 2023 0.7925 0.8161 0.7800 0.7946 41,525 +0.01(+1.87%)
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.