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
Acreage Holdings
(OP:
ACRDF
)
0.3800
UNCHANGED
Streaming Delayed Price
Updated: 3:37 PM EDT, May 28, 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 (%)
May 28, 2024
0.5000
0.5000
0.3800
0.3800
4,059
-0.06(-13.64%)
May 24, 2024
0.4010
0.4400
0.4010
0.4400
13,151
+0.00(+0.00%)
May 23, 2024
0.4440
0.4440
0.4400
0.4400
8,404
-0.00(-0.90%)
May 22, 2024
0.4550
0.5299
0.4400
0.4440
77,196
-0.01(-2.42%)
May 21, 2024
0.4875
0.5199
0.4440
0.4550
3,591
+0.00(+0.00%)
May 20, 2024
0.4875
0.5200
0.4550
0.4550
4,130
+0.00(+0.00%)
May 17, 2024
0.4998
0.4998
0.4400
0.4550
8,417
-0.02(-3.81%)
May 16, 2024
0.4848
0.5039
0.4500
0.4730
5,799
-0.02(-3.86%)
May 15, 2024
0.4400
0.5000
0.4400
0.4920
1,113
+0.05(+10.81%)
May 14, 2024
0.5000
0.5000
0.4440
0.4440
3,464
-0.06(-11.20%)
May 13, 2024
0.4600
0.5000
0.4400
0.5000
26,879
+0.01(+2.04%)
May 10, 2024
0.4510
0.4900
0.4510
0.4900
697
+0.03(+6.01%)
May 09, 2024
0.4400
0.5980
0.4400
0.4622
10,941
-0.04(-7.56%)
May 08, 2024
0.4400
0.5000
0.4400
0.5000
4,017
+0.06(+13.64%)
May 07, 2024
0.5200
0.5200
0.4250
0.4400
1,574
-0.06(-12.00%)
May 06, 2024
0.5000
0.5000
0.4290
0.5000
915
+0.04(+8.70%)
May 03, 2024
0.5700
0.5700
0.4550
0.4600
5,157
+0.09(+22.99%)
May 02, 2024
0.3740
0.3740
0.3740
0.3740
2,143
+0.00(+1.08%)
May 01, 2024
0.5500
0.5552
0.3700
0.3700
22,092
-0.19(-33.93%)
Apr 30, 2024
0.4350
0.5700
0.4350
0.5600
13,996
+0.11(+24.44%)
Apr 29, 2024
0.3900
0.5000
0.3900
0.4500
7,877
+0.01(+1.81%)
Apr 26, 2024
0.3700
0.4420
0.3700
0.4420
67,870
+0.06(+16.78%)
Apr 25, 2024
0.3700
0.3825
0.3700
0.3785
10,461
-0.02(-5.38%)
Apr 24, 2024
0.4000
0.4000
0.3820
0.4000
40,917
+0.00(+0.00%)
Apr 23, 2024
0.4000
0.4000
0.4000
0.4000
181
+0.00(+0.00%)
Apr 22, 2024
0.4000
0.4500
0.4000
0.4000
8,930
+0.01(+2.56%)
Apr 19, 2024
0.3885
0.4500
0.3885
0.3900
6,325
+0.02(+6.24%)
Apr 18, 2024
0.3100
0.3885
0.3100
0.3671
114,180
+0.01(+1.97%)
Apr 17, 2024
0.3730
0.3730
0.3600
0.3600
29,707
-0.01(-2.44%)
Apr 16, 2024
0.4475
0.4800
0.3690
0.3690
3,814
-0.02(-5.14%)
Apr 15, 2024
0.4300
0.5100
0.3890
0.3890
8,098
-0.10(-20.61%)
Apr 12, 2024
0.4200
0.4900
0.4200
0.4900
9,975
-0.02(-3.92%)
Apr 11, 2024
0.4650
0.5100
0.4200
0.5100
61,187
+0.00(+0.00%)
Apr 10, 2024
0.4681
0.5100
0.4600
0.5100
63,287
+0.09(+21.43%)
Apr 09, 2024
0.4400
0.4700
0.4200
0.4200
12,948
-0.02(-4.55%)
Apr 08, 2024
0.4400
0.4400
0.4400
0.4400
521
+0.02(+4.76%)
Apr 05, 2024
0.5393
0.5560
0.4200
0.4200
38,003
-0.13(-23.84%)
Apr 04, 2024
0.4148
0.6800
0.3200
0.5515
245,454
+0.13(+31.31%)
Apr 03, 2024
0.3640
0.4350
0.3500
0.4200
22,123
+0.07(+20.00%)
Apr 02, 2024
0.3500
0.4000
0.3360
0.3500
7,839
+0.05(+16.67%)
Apr 01, 2024
0.3380
0.3690
0.3000
0.3000
13,272
-0.04(-11.76%)
Mar 28, 2024
0.3800
0.4000
0.3380
0.3400
54,208
-0.03(-7.86%)
Mar 27, 2024
0.2700
0.3950
0.2700
0.3690
38,514
+0.10(+36.67%)
Mar 26, 2024
0.2700
0.3000
0.2088
0.2700
56,645
-0.04(-12.90%)
Mar 25, 2024
0.3000
0.3325
0.3000
0.3100
26,154
+0.00(+0.78%)
Mar 22, 2024
0.2605
0.3651
0.2600
0.3076
18,739
+0.08(+34.91%)
Mar 21, 2024
0.2735
0.2735
0.2240
0.2280
2,868
+0.00(+0.13%)
Mar 20, 2024
0.2053
0.2300
0.2053
0.2277
21,691
+0.01(+5.03%)
Mar 19, 2024
0.2280
0.2280
0.2000
0.2168
10,149
-0.02(-6.95%)
Mar 18, 2024
0.2300
0.2350
0.2140
0.2330
2,482
-0.00(-0.85%)
Mar 15, 2024
0.2050
0.2350
0.2050
0.2350
4,823
+0.02(+9.35%)
Mar 14, 2024
0.2000
0.2175
0.2000
0.2149
6,074
-0.02(-8.55%)
Mar 13, 2024
0.2210
0.2350
0.2100
0.2350
5,956
+0.02(+8.05%)
Mar 12, 2024
0.1955
0.2175
0.1955
0.2175
1,627
-0.03(-13.00%)
Mar 11, 2024
0.2100
0.2951
0.2100
0.2500
182,568
+0.04(+19.05%)
Mar 08, 2024
0.2000
0.2250
0.2000
0.2100
4,427
+0.01(+5.00%)
Mar 07, 2024
0.2000
0.2240
0.2000
0.2000
15,819
-0.02(-9.09%)
Mar 06, 2024
0.2137
0.2200
0.2137
0.2200
3,565
-0.00(-1.35%)
Mar 05, 2024
0.2170
0.2300
0.2170
0.2230
9,228
+0.02(+11.50%)
Mar 04, 2024
0.2050
0.2400
0.2000
0.2000
15,725
+0.01(+5.26%)
Mar 01, 2024
0.1900
0.2005
0.1900
0.1900
10,326
-0.01(-3.80%)
Feb 29, 2024
0.1900
0.2050
0.1900
0.1975
11,247
-0.01(-3.66%)
Feb 28, 2024
0.1964
0.2050
0.1900
0.2050
27,015
+0.01(+7.89%)
Feb 27, 2024
0.1960
0.2050
0.1900
0.1900
28,555
-0.01(-6.86%)
Feb 26, 2024
0.2115
0.2115
0.1950
0.2040
17,493
+0.01(+4.62%)
Feb 23, 2024
0.2050
0.2150
0.1950
0.1950
69,475
-0.01(-7.14%)
Feb 22, 2024
0.2290
0.2290
0.2100
0.2100
7,014
-0.01(-2.33%)
Feb 21, 2024
0.2330
0.2330
0.2100
0.2150
4,890
-0.01(-2.27%)
Feb 20, 2024
0.2200
0.2200
0.2200
0.2200
6,502
-0.03(-12.00%)
Feb 16, 2024
0.2500
0.2500
0.2380
0.2500
4,142
+0.00(+0.00%)
Feb 15, 2024
0.2300
0.2500
0.2300
0.2500
4,389
+0.03(+13.64%)
Feb 14, 2024
0.2050
0.2800
0.2050
0.2200
3,831
-0.01(-2.22%)
Feb 13, 2024
0.1900
0.2280
0.1900
0.2250
11,012
-0.00(-0.44%)
Feb 12, 2024
0.2704
0.2704
0.1900
0.2260
24,027
+0.01(+5.61%)
Feb 09, 2024
0.3129
0.3145
0.2140
0.2140
44,508
+0.00(+0.00%)
Feb 08, 2024
0.2302
0.2829
0.2140
0.2140
2,203
-0.02(-8.55%)
Feb 07, 2024
0.2550
0.2550
0.2340
0.2340
9,562
+0.00(+1.96%)
Feb 06, 2024
0.2300
0.2300
0.2050
0.2295
20,013
+0.01(+6.74%)
Feb 05, 2024
0.2300
0.2300
0.2000
0.2150
5,580
-0.02(-6.52%)
Feb 02, 2024
0.2350
0.2390
0.1900
0.2300
24,716
+0.02(+9.52%)
Feb 01, 2024
0.2100
0.2370
0.2053
0.2100
31,069
-0.03(-12.13%)
Jan 31, 2024
0.2390
0.2390
0.2390
0.2390
958
+0.05(+25.13%)
Jan 30, 2024
0.2195
0.2390
0.1900
0.1910
21,310
-0.04(-17.67%)
Jan 29, 2024
0.2250
0.2350
0.2250
0.2320
88,733
+0.00(+0.43%)
Jan 26, 2024
0.2216
0.2390
0.2216
0.2310
28,880
-0.00(-0.43%)
Jan 25, 2024
0.2361
0.2390
0.2100
0.2320
4,377
+0.01(+5.45%)
Jan 24, 2024
0.2223
0.2314
0.2100
0.2200
3,514
-0.01(-4.01%)
Jan 23, 2024
0.2292
0.2292
0.2292
0.2292
319
+0.02(+9.14%)
Jan 22, 2024
0.2100
0.2100
0.2100
0.2100
21,718
-0.02(-7.57%)
Jan 19, 2024
0.2100
0.2420
0.2050
0.2272
38,524
+0.02(+12.31%)
Jan 18, 2024
0.2242
0.2420
0.2023
0.2023
3,787
-0.02(-9.49%)
Jan 17, 2024
0.2350
0.2350
0.2023
0.2235
10,797
-0.01(-2.83%)
Jan 16, 2024
0.2499
0.2499
0.2100
0.2300
20,272
+0.01(+5.99%)
Jan 12, 2024
0.2500
0.2500
0.1950
0.2170
12,888
-0.01(-4.82%)
Jan 11, 2024
0.2280
0.2280
0.1906
0.2280
7,889
+0.03(+14.00%)
Jan 10, 2024
0.1900
0.2300
0.1900
0.2000
988
+0.00(+0.25%)
Jan 09, 2024
0.2240
0.2325
0.1995
0.1995
17,152
-0.04(-15.11%)
Jan 08, 2024
0.2350
0.2350
0.2350
0.2350
960
-0.04(-13.76%)
Jan 05, 2024
0.2725
0.2725
0.2625
0.2725
2,829
+0.01(+3.81%)
Jan 04, 2024
0.2528
0.2625
0.2350
0.2625
21,542
+0.00(+0.00%)
Jan 03, 2024
0.2350
0.2725
0.2350
0.2625
2,902
+0.02(+7.14%)
Jan 02, 2024
0.2350
0.2625
0.2350
0.2450
12,225
-0.01(-2.00%)
Dec 29, 2023
0.2006
0.2625
0.2006
0.2500
32,767
+0.00(+0.00%)
Dec 28, 2023
0.2550
0.2563
0.2350
0.2500
42,529
-0.02(-6.54%)
Dec 27, 2023
0.2356
0.3040
0.2350
0.2675
48,836
+0.03(+13.59%)
Dec 26, 2023
0.1850
0.2360
0.1850
0.2355
53,896
+0.04(+17.75%)
Dec 22, 2023
0.2020
0.2148
0.1800
0.2000
74,451
+0.01(+3.73%)
Dec 21, 2023
0.1700
0.2390
0.1394
0.1928
38,698
+0.02(+13.41%)
Dec 20, 2023
0.1900
0.2274
0.0849
0.1700
173,611
-0.05(-21.51%)
Dec 19, 2023
0.1800
0.2500
0.1800
0.2166
14,663
+0.01(+3.14%)
Dec 18, 2023
0.1900
0.2215
0.1700
0.2100
23,358
-0.01(-4.55%)
Dec 15, 2023
0.1725
0.2300
0.1485
0.2200
74,135
+0.05(+29.41%)
Dec 14, 2023
0.1850
0.2200
0.1700
0.1700
130,861
-0.03(-16.05%)
Dec 13, 2023
0.2783
0.2900
0.1975
0.2025
123,228
-0.08(-28.34%)
Dec 12, 2023
0.2565
0.2826
0.2565
0.2826
2,010
+0.02(+6.08%)
Dec 11, 2023
0.2565
0.2758
0.2565
0.2664
12,451
+0.01(+3.70%)
Dec 08, 2023
0.2540
0.2898
0.2200
0.2569
32,312
-0.01(-4.85%)
Dec 07, 2023
0.2140
0.2794
0.2075
0.2700
28,477
+0.02(+7.02%)
Dec 06, 2023
0.3112
0.3112
0.2100
0.2523
8,627
+0.00(+0.12%)
Dec 05, 2023
0.2347
0.2882
0.1963
0.2520
90,445
+0.06(+29.23%)
Dec 04, 2023
0.1875
0.2350
0.1805
0.1950
20,551
-0.01(-2.50%)
Dec 01, 2023
0.1900
0.2150
0.1900
0.2000
46,774
-0.01(-6.85%)
Nov 30, 2023
0.2098
0.2147
0.1800
0.2147
13,033
-0.01(-4.58%)
Nov 29, 2023
0.2138
0.2260
0.2138
0.2250
26,234
+0.01(+4.80%)
Nov 28, 2023
0.2281
0.2295
0.1800
0.2147
35,440
-0.02(-6.65%)
Nov 27, 2023
0.2140
0.2400
0.2100
0.2300
15,644
+0.01(+4.55%)
Nov 24, 2023
0.2350
0.2350
0.2200
0.2200
5,317
-0.01(-6.38%)
Nov 22, 2023
0.2325
0.2350
0.2300
0.2350
23,629
+0.00(+1.56%)
Nov 21, 2023
0.2263
0.2460
0.2263
0.2314
6,716
-0.00(-1.28%)
Nov 20, 2023
0.2125
0.2450
0.2125
0.2344
9,437
-0.00(-0.76%)
Nov 17, 2023
0.1890
0.2480
0.1750
0.2362
45,956
-0.00(-1.58%)
Nov 16, 2023
0.2800
0.2800
0.2400
0.2400
3,029
+0.00(+0.00%)
Nov 15, 2023
0.2800
0.2800
0.2400
0.2400
18,466
-0.04(-12.73%)
Nov 14, 2023
0.2949
0.3040
0.2750
0.2750
7,813
-0.01(-3.17%)
Nov 13, 2023
0.2400
0.3200
0.2400
0.2840
11,118
-0.01(-1.73%)
Nov 10, 2023
0.2550
0.2890
0.2300
0.2890
25,122
-0.01(-3.92%)
Nov 09, 2023
0.3027
0.3140
0.2790
0.3008
3,467
-0.00(-0.63%)
Nov 08, 2023
0.2421
0.3600
0.2421
0.3027
8,327
+0.01(+2.61%)
Nov 07, 2023
0.2500
0.3625
0.2500
0.2950
2,005
-0.01(-1.67%)
Nov 06, 2023
0.4221
0.4221
0.2950
0.3000
5,421
-0.06(-16.76%)
Nov 03, 2023
0.3600
0.3604
0.3505
0.3604
2,603
-0.00(-0.99%)
Nov 02, 2023
0.4000
0.4000
0.2500
0.3640
21,560
+0.07(+23.39%)
Nov 01, 2023
0.2950
0.3923
0.2950
0.2950
14,369
-0.02(-4.84%)
Oct 31, 2023
0.3100
0.3200
0.3100
0.3100
20,518
-0.01(-3.13%)
Oct 30, 2023
0.4115
0.4115
0.3200
0.3200
1,662
-0.01(-3.03%)
Oct 27, 2023
0.3220
0.3300
0.3100
0.3300
8,190
+0.01(+3.71%)
Oct 26, 2023
0.3220
0.3300
0.3182
0.3182
25,061
-0.01(-3.58%)
Oct 25, 2023
0.4020
0.4020
0.3300
0.3300
26,074
-0.03(-7.82%)
Oct 24, 2023
0.3720
0.4000
0.3580
0.3580
3,083
-0.04(-10.50%)
Oct 23, 2023
0.3763
0.4000
0.3100
0.4000
47,541
+0.00(+0.00%)
Oct 20, 2023
0.3097
0.4675
0.2900
0.4000
21,291
+0.10(+33.33%)
Oct 19, 2023
0.2850
0.3000
0.2400
0.3000
3,007
-0.01(-2.98%)
Oct 18, 2023
0.2425
0.3588
0.2425
0.3092
8,787
+0.00(+0.55%)
Oct 17, 2023
0.3372
0.3372
0.2345
0.3075
6,627
-0.01(-3.00%)
Oct 16, 2023
0.2910
0.3750
0.2606
0.3170
10,402
+0.02(+7.82%)
Oct 13, 2023
0.3000
0.3373
0.2940
0.2940
3,610
-0.04(-11.98%)
Oct 12, 2023
0.3300
0.3400
0.3160
0.3340
7,198
+0.01(+3.09%)
Oct 10, 2023
0.3240
133
-0.01(-2.94%)
Oct 09, 2023
0.3590
0.3590
0.3338
0.3338
22,862
-0.04(-10.27%)
Oct 05, 2023
0.3720
157
-0.03(-8.15%)
Oct 04, 2023
0.3801
0.4886
0.3801
0.4050
3,438
-0.08(-17.13%)
Oct 03, 2023
0.4351
0.4887
0.4351
0.4887
3,013
+0.16(+47.20%)
Oct 02, 2023
0.3400
0.4268
0.3320
0.3320
24,323
-0.09(-20.95%)
Sep 29, 2023
0.3518
0.4900
0.3518
0.4200
3,196
+0.01(+1.94%)
Sep 28, 2023
0.3336
0.4900
0.3336
0.4120
2,395
+0.04(+11.35%)
Sep 27, 2023
0.3700
0.3700
0.3700
0.3700
2,961
+0.00(+1.34%)
Sep 26, 2023
0.4376
0.4376
0.3651
0.3651
1,218
-0.09(-20.63%)
Sep 25, 2023
0.5000
0.4600
0.4000
0.4600
2,074
+0.13(+40.67%)
Sep 22, 2023
0.3944
0.5000
0.3240
0.3270
3,922
-0.03(-9.17%)
Sep 21, 2023
0.3600
0.3600
0.3529
0.3600
2,579
-0.04(-10.00%)
Sep 20, 2023
0.4293
0.4500
0.4000
0.4000
6,861
-0.11(-21.89%)
Sep 19, 2023
0.5121
0.5121
0.4294
0.5121
1,953
+0.00(+0.71%)
Sep 18, 2023
0.5400
0.5650
0.5000
0.5085
26,330
-0.04(-6.70%)
Sep 15, 2023
0.5600
0.6100
0.5306
0.5450
15,575
+0.01(+1.68%)
Sep 14, 2023
0.3600
0.5550
0.3600
0.5360
21,193
+0.09(+19.11%)
Sep 13, 2023
0.4700
0.7500
0.4000
0.4500
55,604
-0.14(-23.73%)
Sep 12, 2023
0.5221
0.6500
0.3800
0.5900
24,894
-0.09(-13.36%)
Sep 11, 2023
0.4100
0.6810
0.4000
0.6810
128,379
+0.32(+90.49%)
Sep 08, 2023
0.3300
0.4210
0.3300
0.3575
16,937
-0.00(-0.14%)
Sep 07, 2023
0.3000
0.3900
0.3000
0.3580
14,900
-0.04(-10.05%)
Sep 06, 2023
0.3601
0.4218
0.2700
0.3980
32,411
+0.08(+24.76%)
Sep 05, 2023
0.2500
0.3190
0.2500
0.3190
17,380
+0.06(+25.10%)
Sep 01, 2023
0.2600
0.2600
0.1863
0.2550
66,085
+0.00(+0.39%)
Aug 31, 2023
0.2700
0.2800
0.2380
0.2540
33,264
-0.00(-0.39%)
Aug 30, 2023
0.1950
0.2790
0.1950
0.2550
96,754
+0.02(+9.68%)
Aug 29, 2023
0.2700
0.2700
0.1950
0.2325
11,306
-0.01(-3.12%)
Aug 28, 2023
0.1950
0.2700
0.1950
0.2400
911
+0.01(+3.23%)
Aug 25, 2023
0.2425
0.2550
0.2300
0.2325
2,835
+0.00(+0.00%)
Aug 24, 2023
0.2325
0.2325
0.2325
0.2325
265
+0.01(+4.49%)
Aug 23, 2023
0.2225
0.3300
0.2051
0.2225
3,877
+0.02(+8.54%)
Aug 22, 2023
0.2111
0.2400
0.2050
0.2050
2,816
-0.01(-5.75%)
Aug 21, 2023
0.2150
0.2175
0.1950
0.2175
3,896
-0.01(-3.46%)
Aug 18, 2023
0.2153
0.2253
0.2153
0.2253
3,879
+0.02(+7.29%)
Aug 17, 2023
0.2550
0.2550
0.2100
0.2100
1,451
-0.02(-6.79%)
Aug 16, 2023
0.2225
0.2400
0.2106
0.2253
2,528
+0.00(+0.00%)
Aug 15, 2023
0.2400
0.2400
0.1880
0.2253
2,043
+0.00(+0.13%)
Aug 14, 2023
0.2213
0.2400
0.2000
0.2250
3,240
-0.01(-2.17%)
Aug 11, 2023
0.2400
0.2400
0.2300
0.2300
7,171
+0.00(+1.37%)
Aug 10, 2023
0.2313
0.2600
0.2025
0.2269
3,727
+0.00(+0.84%)
Aug 09, 2023
0.2200
0.2675
0.2200
0.2250
31,585
-0.04(-13.46%)
Aug 08, 2023
0.2600
0.2600
0.2350
0.2600
7,049
-0.01(-1.96%)
Aug 07, 2023
0.3300
0.3300
0.2652
0.2652
986
+0.02(+8.16%)
Aug 04, 2023
0.2452
0.2452
0.1965
0.2452
2,641
+0.02(+9.22%)
Aug 03, 2023
0.1802
0.2800
0.1802
0.2245
2,889
-0.00(-1.32%)
Aug 02, 2023
0.2013
0.2275
0.1750
0.2275
1,498
+0.03(+13.75%)
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
.