Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ascend Wellness Holdings Inc
(CSE:
AAWH-U
)
1.160
+0.020 (+1.75%)
Official Closing Price
Updated: 3:33 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
1.120
1.160
1.120
1.160
6,000
+0.02(+1.75%)
Aug 22, 2024
1.120
1.160
1.090
1.140
26,750
+0.02(+1.79%)
Aug 21, 2024
1.100
1.140
1.090
1.120
9,000
+0.02(+1.82%)
Aug 20, 2024
1.120
1.140
1.080
1.100
57,700
-0.02(-1.79%)
Aug 19, 2024
1.200
1.240
1.110
1.120
53,073
-0.08(-6.67%)
Aug 16, 2024
1.060
1.220
1.020
1.200
157,275
+0.12(+11.11%)
Aug 15, 2024
1.080
1.140
1.040
1.080
137,431
+0.00(+0.00%)
Aug 14, 2024
1.080
1.150
1.080
1.080
180,914
+0.00(+0.00%)
Aug 13, 2024
1.040
1.120
1.010
1.080
149,200
+0.04(+3.85%)
Aug 12, 2024
0.9700
1.110
0.9600
1.040
172,935
+0.08(+8.33%)
Aug 09, 2024
0.9300
0.9800
0.9000
0.9600
47,740
+0.02(+2.13%)
Aug 08, 2024
0.9000
0.9600
0.9000
0.9400
28,900
+0.06(+6.82%)
Aug 07, 2024
0.9200
0.9700
0.8800
0.8800
51,400
-0.02(-2.22%)
Aug 06, 2024
1.020
1.020
0.8800
0.9000
212,200
-0.14(-13.46%)
Aug 02, 2024
1.040
0
-0.02(-1.89%)
Aug 01, 2024
1.080
1.100
1.060
1.060
32,900
-0.01(-0.93%)
Jul 31, 2024
1.050
1.080
1.045
1.070
32,625
+0.04(+3.88%)
Jul 30, 2024
1.020
1.080
1.010
1.030
10,451
+0.02(+1.98%)
Jul 29, 2024
1.080
1.090
1.010
1.010
40,700
-0.03(-2.88%)
Jul 26, 2024
1.020
1.070
1.000
1.040
21,000
-0.04(-3.70%)
Jul 25, 2024
1.020
1.100
1.000
1.080
95,405
+0.10(+10.20%)
Jul 24, 2024
0.9600
1.010
0.9600
0.9800
79,395
+0.02(+2.08%)
Jul 23, 2024
0.9400
0.9800
0.9200
0.9600
308,265
+0.02(+2.13%)
Jul 22, 2024
0.9200
0.9600
0.9200
0.9400
33,652
+0.02(+2.17%)
Jul 19, 2024
0.9000
0.9400
0.9000
0.9200
41,799
+0.01(+1.10%)
Jul 18, 2024
0.8600
0.9600
0.8600
0.9100
35,685
+0.05(+5.81%)
Jul 17, 2024
0.8300
0.8900
0.8300
0.8600
25,986
+0.04(+4.88%)
Jul 16, 2024
0.8000
0.8400
0.8000
0.8200
40,647
+0.01(+1.23%)
Jul 15, 2024
0.8100
0.8200
0.7700
0.8100
64,266
-0.02(-2.41%)
Jul 12, 2024
0.7900
0.8500
0.7900
0.8300
60,965
+0.03(+3.75%)
Jul 11, 2024
0.7900
0.8100
0.7800
0.8000
112,755
+0.02(+2.56%)
Jul 10, 2024
0.7700
0.8100
0.7600
0.7800
24,901
+0.00(+0.00%)
Jul 09, 2024
0.7900
0.8100
0.7800
0.7800
11,331
+0.00(+0.00%)
Jul 08, 2024
0.8100
0.8200
0.7800
0.7800
21,225
-0.04(-4.88%)
Jul 05, 2024
0.8600
0.8600
0.8200
0.8200
5,000
-0.03(-3.53%)
Jul 03, 2024
0.8500
0.8500
100
-0.01(-1.16%)
Jul 02, 2024
0.8600
0.9000
0.8500
0.8600
35,208
-0.08(-8.51%)
Jun 28, 2024
0.9400
0
-0.05(-5.05%)
Jun 27, 2024
0.9400
1.020
0.9400
0.9900
54,645
+0.04(+4.21%)
Jun 26, 2024
0.9100
0.9700
0.9000
0.9500
108,238
-0.01(-1.04%)
Jun 25, 2024
0.9500
0.9600
0.9500
0.9600
2,803
-0.01(-1.03%)
Jun 24, 2024
0.8900
0.9800
0.8900
0.9700
10,000
+0.08(+8.99%)
Jun 21, 2024
0.8800
0.8900
0.8700
0.8900
26,567
-0.01(-1.11%)
Jun 20, 2024
0.9000
0.9500
0.8800
0.9000
24,650
+0.00(+0.00%)
Jun 19, 2024
0.8900
0.9000
0.8900
0.9000
11,900
+0.02(+2.27%)
Jun 18, 2024
0.8800
0.9000
0.8700
0.8800
29,624
+0.00(+0.00%)
Jun 17, 2024
0.9000
0.9300
0.8800
0.8800
38,400
-0.03(-3.30%)
Jun 14, 2024
0.9000
0.9400
0.8900
0.9100
21,606
-0.03(-3.19%)
Jun 13, 2024
0.9600
0.9600
0.9300
0.9400
30,103
-0.02(-2.08%)
Jun 12, 2024
0.9900
0.9900
0.9500
0.9600
34,526
-0.02(-2.04%)
Jun 11, 2024
0.9800
0.9800
0.9600
0.9800
15,346
-0.02(-2.00%)
Jun 10, 2024
1.000
1.000
0.9500
1.000
28,060
+0.01(+1.01%)
Jun 07, 2024
1.020
1.020
0.9500
0.9900
30,200
-0.02(-1.98%)
Jun 06, 2024
1.010
1.020
1.000
1.010
13,337
+0.00(+0.00%)
Jun 05, 2024
1.000
1.010
1.000
1.010
7,000
+0.00(+0.00%)
Jun 04, 2024
1.000
1.040
1.000
1.010
23,600
+0.02(+2.02%)
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
.