Acreage Holdings, Inc. (ACRDF)
OTCMKTS · Delayed Price · Currency is USD
0.1220
-0.0040 (-3.17%)
Inactive · Last trade price on Dec 9, 2024
Acreage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2024 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | -3.17% | 97,106 |
| Dec 6, 2024 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -3.08% | 36,578 |
| Dec 5, 2024 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.17% | 30,905 |
| Dec 4, 2024 | 0.11 | 0.13 | 0.06 | 0.12 | 0.12 | 7.27% | 55,982 |
| Dec 3, 2024 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 0.69% | 134,301 |
| Dec 2, 2024 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -15.96% | 73,725 |
| Nov 29, 2024 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 30.00% | 62,415 |
| Nov 27, 2024 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | -10.11% | 88,994 |
| Nov 26, 2024 | 0.09 | 0.11 | 0.04 | 0.11 | 0.11 | -20.35% | 197,122 |
| Nov 25, 2024 | 0.16 | 0.19 | 0.03 | 0.14 | 0.14 | -12.70% | 420,984 |
| Nov 22, 2024 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | 11.50% | 66,614 |
| Nov 21, 2024 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -1.03% | 20,731 |
| Nov 20, 2024 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | - | 63,364 |
| Nov 19, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 4,407 |
| Nov 18, 2024 | 0.14 | 0.17 | 0.09 | 0.15 | 0.15 | 7.14% | 43,970 |
| Nov 15, 2024 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -1.41% | 1,970 |
| Nov 14, 2024 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -25.24% | 1,557 |
| Nov 13, 2024 | 0.11 | 0.19 | 0.11 | 0.19 | 0.19 | 8.54% | 35,850 |
| Nov 12, 2024 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | -11.17% | 1,828 |
| Nov 11, 2024 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 1.42% | 22,670 |
| Nov 8, 2024 | 0.19 | 0.23 | 0.18 | 0.19 | 0.19 | -11.70% | 4,673 |
| Nov 7, 2024 | 0.21 | 0.26 | 0.18 | 0.22 | 0.22 | 46.67% | 33,316 |
| Nov 6, 2024 | 0.23 | 0.23 | 0.13 | 0.15 | 0.15 | -40.00% | 49,973 |
| Nov 5, 2024 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | - | 3,128 |
| Nov 4, 2024 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.69% | 16,549 |
| Nov 1, 2024 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 17.91% | 45,071 |
| Oct 31, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.57% | 31,489 |
| Oct 30, 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 44,513 |
| Oct 29, 2024 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | -1.37% | 6,450 |
| Oct 28, 2024 | 0.18 | 0.22 | 0.16 | 0.18 | 0.18 | 1.39% | 48,024 |
| Oct 25, 2024 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 20,975 |
| Oct 24, 2024 | 0.17 | 0.35 | 0.13 | 0.19 | 0.19 | 35.71% | 81,163 |
| Oct 23, 2024 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -16.44% | 32,666 |
| Oct 22, 2024 | 0.13 | 0.19 | 0.13 | 0.17 | 0.17 | 20.54% | 139,921 |
| Oct 21, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 23,802 |
| Oct 18, 2024 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 2.19% | 121,738 |
| Oct 17, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 20,836 |
| Oct 16, 2024 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 0.36% | 24,086 |
| Oct 15, 2024 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -16.67% | 50,913 |
| Oct 14, 2024 | 0.16 | 0.18 | 0.13 | 0.17 | 0.17 | -5.69% | 3,362 |
| Oct 11, 2024 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | -4.11% | 4,227 |
| Oct 10, 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 8.93% | 2,071 |
| Oct 9, 2024 | 0.17 | 0.20 | 0.15 | 0.17 | 0.17 | -10.04% | 5,159 |
| Oct 8, 2024 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -6.90% | 5,426 |
| Oct 7, 2024 | 0.14 | 0.21 | 0.14 | 0.20 | 0.20 | 17.65% | 25,962 |
| Oct 4, 2024 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 18,443 |
| Oct 3, 2024 | 0.14 | 0.17 | 0.13 | 0.14 | 0.14 | -13.31% | 2,174 |
| Oct 2, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.08% | 7,790 |
| Oct 1, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.18% | 1,523 |
| Sep 30, 2024 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 7.66% | 8,923 |