Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Acreage Holdings (OP: ACRDF )

0.4550 -0.0180 (-3.81%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 17, 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 (%)
Mar 31, 2021 2.860 2.910 2.710 2.900 148,052 +0.06(+2.11%)
Mar 30, 2021 2.860 2.930 2.800 2.840 56,246 -0.06(-2.07%)
Mar 29, 2021 3.040 3.040 2.890 2.900 87,827 -0.11(-3.59%)
Mar 26, 2021 3.020 3.029 2.932 3.008 19,300 +0.01(+0.20%)
Mar 25, 2021 2.910 3.058 2.900 3.002 66,265 +0.04(+1.42%)
Mar 24, 2021 2.998 3.050 2.939 2.960 44,912 -0.09(-2.95%)
Mar 23, 2021 3.040 3.110 2.970 3.050 57,165 -0.07(-2.24%)
Mar 22, 2021 3.100 3.200 3.088 3.120 90,558 -0.08(-2.50%)
Mar 19, 2021 3.180 3.500 3.110 3.200 22,200 +0.05(+1.59%)
Mar 18, 2021 3.260 3.300 3.150 3.150 31,765 -0.08(-2.63%)
Mar 17, 2021 3.160 3.300 3.110 3.235 25,043 +0.11(+3.69%)
Mar 16, 2021 3.270 3.350 3.110 3.120 48,611 -0.18(-5.45%)
Mar 15, 2021 3.340 3.460 3.120 3.300 67,772 -0.10(-2.94%)
Mar 12, 2021 3.261 3.440 3.250 3.400 59,500 +0.11(+3.34%)
Mar 11, 2021 3.440 3.449 3.260 3.290 25,398 +0.04(+1.23%)
Mar 10, 2021 3.390 3.525 3.250 3.250 121,083 -0.11(-3.27%)
Mar 09, 2021 3.275 3.360 3.230 3.360 39,325 +0.10(+3.13%)
Mar 08, 2021 3.242 3.320 3.142 3.258 44,241 -0.02(-0.67%)
Mar 05, 2021 3.320 3.320 2.800 3.280 137,800 +0.15(+4.93%)
Mar 04, 2021 3.150 3.160 3.030 3.126 155,362 +0.01(+0.19%)
Mar 03, 2021 3.250 3.255 3.100 3.120 29,064 -0.04(-1.33%)
Mar 02, 2021 3.080 3.390 3.070 3.162 49,468 +0.09(+3.00%)
Mar 01, 2021 3.060 3.250 3.000 3.070 60,150 -0.01(-0.45%)
Feb 26, 2021 3.050 3.150 3.000 3.084 70,500 +0.03(+1.11%)
Feb 25, 2021 3.220 3.570 3.050 3.050 132,386 -0.17(-5.28%)
Feb 24, 2021 3.270 3.360 3.099 3.220 66,493 -0.04(-1.26%)
Feb 23, 2021 3.090 3.290 2.700 3.261 424,330 +0.10(+3.20%)
Feb 22, 2021 3.219 3.300 3.090 3.160 116,084 -0.07(-2.32%)
Feb 19, 2021 3.160 3.320 3.160 3.235 72,300 +0.02(+0.78%)
Feb 18, 2021 3.312 3.350 3.160 3.210 61,240 -0.08(-2.43%)
Feb 17, 2021 3.480 3.700 3.280 3.290 76,043 -0.09(-2.66%)
Feb 16, 2021 3.400 3.515 3.350 3.380 75,689 +0.03(+0.90%)
Feb 12, 2021 3.430 3.570 3.230 3.350 306,600 -0.07(-2.05%)
Feb 11, 2021 4.200 4.200 3.366 3.420 480,639 -0.65(-15.97%)
Feb 10, 2021 4.200 4.400 4.010 4.070 343,126 +0.02(+0.49%)
Feb 09, 2021 3.880 4.180 3.880 4.050 290,423 +0.20(+5.19%)
Feb 08, 2021 3.950 3.990 3.800 3.850 156,521 -0.04(-1.03%)
Feb 05, 2021 4.010 4.070 3.768 3.890 128,500 -0.17(-4.25%)
Feb 04, 2021 4.000 4.090 3.880 4.062 106,690 +0.05(+1.31%)
Feb 03, 2021 3.970 4.100 3.929 4.010 240,337 +0.21(+5.53%)
Feb 02, 2021 3.530 3.812 3.400 3.800 170,114 +0.32(+9.20%)
Feb 01, 2021 3.410 3.600 3.340 3.480 55,345 +0.04(+1.16%)
Jan 29, 2021 3.410 3.580 3.354 3.440 82,200 +0.08(+2.53%)
Jan 28, 2021 3.000 3.459 3.000 3.355 72,307 +0.04(+1.36%)
Jan 27, 2021 3.280 3.460 3.199 3.310 242,807 +0.05(+1.53%)
Jan 26, 2021 3.192 3.401 3.160 3.260 157,485 +0.05(+1.56%)
Jan 25, 2021 3.390 3.390 3.051 3.210 142,482 -0.16(-4.75%)
Jan 22, 2021 3.280 3.400 3.185 3.370 63,700 +0.03(+0.78%)
Jan 21, 2021 3.820 3.820 3.110 3.344 261,722 -0.05(-1.59%)
Jan 20, 2021 3.840 3.872 3.350 3.398 205,388 -0.47(-12.20%)
Jan 19, 2021 4.070 4.145 3.680 3.870 101,395 -0.09(-2.39%)
Jan 15, 2021 4.190 4.440 3.880 3.965 231,400 -0.19(-4.50%)
Jan 14, 2021 3.840 4.300 3.700 4.152 388,117 +0.45(+12.20%)
Jan 13, 2021 3.220 3.740 3.220 3.700 255,418 +0.41(+12.46%)
Jan 12, 2021 3.280 3.340 3.150 3.290 144,034 +0.03(+0.92%)
Jan 11, 2021 2.870 3.280 2.870 3.260 397,282 +0.26(+8.59%)
Jan 08, 2021 3.120 3.140 2.750 3.002 247,900 -0.05(-1.57%)
Jan 07, 2021 2.970 3.150 2.910 3.050 192,122 +0.20(+7.02%)
Jan 06, 2021 2.650 2.960 2.570 2.850 700,716 +0.55(+23.91%)
Jan 05, 2021 2.215 2.350 2.160 2.300 128,064 +0.07(+3.05%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.