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 (%)
Jan 31, 2022 1.040 1.424 1.040 1.409 77,602 +0.15(+11.83%)
Jan 28, 2022 1.160 1.280 1.160 1.260 78,286 +0.06(+5.00%)
Jan 27, 2022 1.170 1.270 1.170 1.200 5,739 +0.00(+0.00%)
Jan 26, 2022 1.200 1.280 1.200 1.200 11,225 +0.00(+0.13%)
Jan 25, 2022 1.292 1.292 1.150 1.198 58,773 +0.02(+1.57%)
Jan 24, 2022 1.250 1.300 1.070 1.180 57,053 -0.07(-5.60%)
Jan 21, 2022 1.200 1.292 1.200 1.250 12,708 +0.05(+4.17%)
Jan 20, 2022 1.280 1.330 1.200 1.200 58,595 -0.10(-7.98%)
Jan 19, 2022 1.165 1.340 1.160 1.304 74,330 +0.04(+3.49%)
Jan 18, 2022 1.300 1.490 1.150 1.260 41,565 -0.04(-3.08%)
Jan 14, 2022 1.300 0 +0.02(+1.25%)
Jan 13, 2022 1.250 1.300 1.250 1.284 79,541 +0.03(+2.72%)
Jan 12, 2022 1.120 1.265 1.120 1.250 34,021 +0.01(+0.81%)
Jan 11, 2022 1.230 1.290 1.180 1.240 94,569 +0.00(+0.40%)
Jan 10, 2022 1.240 1.240 1.200 1.235 21,036 -0.00(-0.40%)
Jan 07, 2022 1.200 1.240 1.150 1.240 56,236 +0.04(+3.33%)
Jan 06, 2022 1.114 1.228 1.114 1.200 16,886 +0.05(+4.35%)
Jan 05, 2022 1.225 1.228 1.120 1.150 27,618 -0.09(-7.26%)
Jan 04, 2022 1.200 1.290 1.200 1.240 22,918 +0.01(+1.22%)
Jan 03, 2022 1.210 1.250 1.080 1.225 30,439 +0.06(+4.70%)
Dec 31, 2021 1.100 1.170 1.100 1.170 98,938 -0.03(-2.50%)
Dec 30, 2021 1.210 1.318 1.150 1.200 69,711 +0.03(+2.56%)
Dec 29, 2021 1.260 1.290 1.150 1.170 124,973 -0.10(-7.66%)
Dec 28, 2021 1.250 1.340 1.250 1.267 31,943 -0.08(-6.15%)
Dec 27, 2021 1.390 1.510 1.280 1.350 92,092 +0.08(+6.42%)
Dec 23, 2021 1.280 1.380 1.258 1.268 83,677 -0.01(-0.90%)
Dec 22, 2021 1.130 1.280 1.050 1.280 86,802 +0.11(+9.64%)
Dec 21, 2021 1.121 1.200 1.091 1.167 107,475 +0.03(+2.77%)
Dec 20, 2021 1.110 1.143 1.080 1.136 80,187 +0.01(+1.07%)
Dec 17, 2021 1.010 1.180 1.010 1.124 89,141 +0.05(+5.05%)
Dec 16, 2021 1.000 1.200 0.9920 1.070 175,274 +0.08(+8.08%)
Dec 15, 2021 1.180 1.230 0.9900 0.9900 376,825 -0.24(-19.51%)
Dec 14, 2021 1.300 1.330 1.210 1.230 148,646 -0.12(-8.89%)
Dec 13, 2021 1.250 1.380 1.250 1.350 63,583 -0.03(-2.17%)
Dec 10, 2021 1.372 1.450 1.350 1.380 23,522 -0.03(-2.13%)
Dec 09, 2021 1.410 1.410 1.390 1.410 30,263 +0.01(+0.61%)
Dec 08, 2021 1.320 1.500 1.320 1.401 48,151 +0.01(+0.61%)
Dec 07, 2021 1.380 1.500 1.350 1.393 91,898 -0.06(-4.43%)
Dec 06, 2021 1.500 1.520 1.450 1.458 81,113 -0.07(-4.43%)
Dec 03, 2021 1.440 1.610 1.440 1.525 20,292 -0.03(-1.61%)
Dec 02, 2021 1.440 1.600 1.440 1.550 57,517 +0.05(+3.33%)
Dec 01, 2021 1.540 1.555 1.500 1.500 41,272 -0.03(-2.06%)
Nov 30, 2021 1.570 1.580 1.510 1.532 50,005 +0.01(+0.76%)
Nov 29, 2021 1.564 1.609 1.510 1.520 40,348 -0.04(-2.56%)
Nov 26, 2021 1.520 1.620 1.520 1.560 9,772 -0.08(-4.79%)
Nov 24, 2021 1.685 1.685 1.600 1.639 42,711 -0.01(-0.40%)
Nov 23, 2021 1.590 1.700 1.590 1.645 26,603 +0.01(+0.30%)
Nov 22, 2021 1.700 1.740 1.640 1.640 33,740 -0.05(-2.96%)
Nov 19, 2021 1.830 1.830 1.652 1.690 23,900 +0.01(+0.72%)
Nov 18, 2021 1.690 1.692 1.660 1.678 39,709 -0.10(-5.52%)
Nov 17, 2021 1.840 1.880 1.750 1.776 146,451 -0.09(-5.03%)
Nov 16, 2021 1.925 1.970 1.748 1.870 40,868 -0.10(-5.15%)
Nov 15, 2021 2.009 2.050 1.950 1.972 66,294 +0.00(+0.08%)
Nov 12, 2021 1.720 1.970 1.700 1.970 125,290 +0.24(+13.87%)
Nov 11, 2021 1.612 1.750 1.612 1.730 80,766 +0.10(+6.13%)
Nov 10, 2021 1.720 1.630 38,726 -0.09(-5.23%)
Nov 09, 2021 1.520 1.720 1.520 1.720 38,933 +0.02(+1.18%)
Nov 08, 2021 1.520 1.808 1.520 1.700 172,222 +0.00(+0.00%)
Nov 05, 2021 1.560 1.730 1.560 1.700 224,181 -0.03(-1.73%)
Nov 04, 2021 1.800 1.800 1.679 1.730 58,895 -0.07(-3.89%)
Nov 03, 2021 1.850 1.860 1.800 1.800 68,979 -0.06(-3.23%)
Nov 02, 2021 1.880 1.970 1.810 1.860 24,987 -0.05(-2.82%)
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.