Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Acreage Holdings Inc (OP: ACRGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 2.485 2.639 2.140 2.259 950,156 -0.33(-12.60%)
Apr 29, 2020 2.960 2.960 2.580 2.584 960,787 -0.32(-10.90%)
Apr 28, 2020 2.815 3.020 2.800 2.900 633,785 +0.23(+8.61%)
Apr 27, 2020 2.360 2.780 2.360 2.670 700,172 +0.37(+16.09%)
Apr 24, 2020 2.390 2.480 2.200 2.300 519,600 +0.10(+4.55%)
Apr 23, 2020 2.250 2.380 2.200 2.200 428,263 -0.05(-2.22%)
Apr 22, 2020 2.170 2.380 2.160 2.250 365,723 +0.20(+9.76%)
Apr 21, 2020 2.190 2.210 2.030 2.050 570,289 +0.03(+1.49%)
Apr 20, 2020 1.690 2.230 1.605 2.020 1,465,007 +0.41(+25.58%)
Apr 17, 2020 1.635 1.700 1.564 1.609 266,900 -0.00(-0.09%)
Apr 16, 2020 1.830 1.830 1.580 1.610 182,285 +0.01(+0.63%)
Apr 15, 2020 1.720 1.732 1.590 1.600 318,928 -0.11(-6.43%)
Apr 14, 2020 1.730 1.800 1.660 1.710 302,570 +0.04(+2.67%)
Apr 13, 2020 1.800 1.880 1.620 1.665 278,260 -0.02(-1.33%)
Apr 09, 2020 1.700 1.810 1.660 1.688 539,100 -0.01(-0.71%)
Apr 08, 2020 1.800 1.850 1.679 1.700 736,340 -0.06(-3.30%)
Apr 07, 2020 1.825 2.130 1.744 1.758 344,185 -0.00(-0.11%)
Apr 06, 2020 1.920 2.070 1.700 1.760 440,458 +0.07(+3.90%)
Apr 03, 2020 2.070 2.120 1.680 1.694 534,400 -0.33(-16.14%)
Apr 02, 2020 2.010 2.110 1.920 2.020 164,484 +0.01(+0.50%)
Apr 01, 2020 2.276 2.400 2.000 2.010 257,493 -0.32(-13.68%)
Mar 31, 2020 2.200 2.690 2.200 2.329 308,945 -0.07(-2.98%)
Mar 30, 2020 2.650 2.700 2.400 2.400 384,739 -0.20(-7.69%)
Mar 27, 2020 2.600 2.756 2.300 2.600 432,000 +0.09(+3.75%)
Mar 26, 2020 2.130 2.600 2.110 2.506 600,203 +0.20(+8.53%)
Mar 25, 2020 2.270 2.572 2.200 2.309 643,167 +0.06(+2.62%)
Mar 24, 2020 1.862 2.450 1.850 2.250 576,898 +0.53(+30.81%)
Mar 23, 2020 1.860 2.066 1.530 1.720 558,912 -0.08(-4.36%)
Mar 20, 2020 1.700 1.840 1.490 1.798 541,900 +0.23(+14.66%)
Mar 19, 2020 1.470 1.745 1.470 1.569 631,611 +0.02(+1.62%)
Mar 18, 2020 1.615 1.850 1.480 1.544 505,950 -0.13(-7.57%)
Mar 17, 2020 1.640 2.150 1.530 1.670 501,505 -0.07(-4.02%)
Mar 16, 2020 1.685 2.080 1.530 1.740 634,832 -0.42(-19.44%)
Mar 13, 2020 2.600 2.600 1.830 2.160 585,700 +0.16(+8.08%)
Mar 12, 2020 2.440 2.550 1.830 1.998 774,742 -0.50(-19.87%)
Mar 11, 2020 3.070 3.250 2.338 2.494 696,178 -0.79(-23.96%)
Mar 10, 2020 3.200 3.530 3.100 3.280 183,980 +0.03(+0.92%)
Mar 09, 2020 3.430 3.620 3.000 3.250 304,285 -0.40(-10.96%)
Mar 06, 2020 3.330 3.650 3.240 3.650 427,900 +0.00(+0.04%)
Mar 05, 2020 3.390 3.670 3.390 3.648 223,591 -0.03(-0.86%)
Mar 04, 2020 3.550 3.700 3.378 3.680 434,702 +0.18(+5.14%)
Mar 03, 2020 3.950 3.990 3.450 3.500 781,642 -0.35(-9.19%)
Mar 02, 2020 4.250 4.250 3.760 3.854 237,563 -0.12(-3.13%)
Feb 28, 2020 4.000 4.020 3.750 3.978 273,800 -0.03(-0.77%)
Feb 27, 2020 4.035 4.360 3.850 4.010 548,370 -0.43(-9.74%)
Feb 26, 2020 4.500 4.700 4.380 4.442 239,372 -0.21(-4.47%)
Feb 25, 2020 4.650 4.910 4.500 4.650 277,163 +0.04(+0.98%)
Feb 24, 2020 5.030 5.065 4.500 4.605 547,750 -0.41(-8.27%)
Feb 21, 2020 5.150 5.250 5.020 5.020 109,800 -0.17(-3.28%)
Feb 20, 2020 5.010 5.342 4.990 5.190 133,181 +0.04(+0.78%)
Feb 19, 2020 5.055 5.430 5.019 5.150 255,202 -0.04(-0.87%)
Feb 18, 2020 5.660 5.660 5.100 5.195 216,669 -0.36(-6.56%)
Feb 14, 2020 5.690 5.970 5.390 5.560 355,700 +0.51(+10.10%)
Feb 13, 2020 5.080 5.080 4.900 5.050 162,068 +0.05(+1.00%)
Feb 12, 2020 5.110 5.220 5.000 5.000 177,454 -0.10(-1.96%)
Feb 11, 2020 5.206 5.290 5.050 5.100 270,819 -0.19(-3.59%)
Feb 10, 2020 5.680 5.680 5.130 5.290 379,255 -0.24(-4.34%)
Feb 07, 2020 5.800 5.970 5.248 5.530 375,100 -0.40(-6.75%)
Feb 06, 2020 6.120 6.120 5.900 5.930 52,311 -0.06(-1.00%)
Feb 05, 2020 6.130 6.190 5.900 5.990 94,478 -0.09(-1.42%)
Feb 04, 2020 5.940 6.100 5.900 6.076 133,815 +0.23(+3.86%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.