Acreage Holdings Inc (OP: ACRGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.01	19.38	18.03	18.26	157,600	-0.19(-1.05%)
May 30, 2019	18.48	19.20	18.25	18.45	102,794	+0.15(+0.83%)
May 29, 2019	19.18	19.32	18.10	18.30	208,164	-0.91(-4.74%)
May 28, 2019	19.34	19.35	19.06	19.21	296,998	+0.22(+1.16%)
May 24, 2019	18.85	19.41	18.45	18.99	227,500	+0.33(+1.77%)
May 23, 2019	19.41	19.55	18.23	18.66	116,572	-0.59(-3.06%)
May 22, 2019	18.46	19.31	18.20	19.25	89,415	+0.91(+4.99%)
May 21, 2019	18.72	18.72	18.25	18.34	127,264	-0.29(-1.53%)
May 20, 2019	18.59	18.76	18.18	18.62	62,925	+0.15(+0.81%)
May 17, 2019	19.04	19.05	18.41	18.47	93,500	-0.44(-2.33%)
May 16, 2019	18.90	19.40	18.78	18.91	122,137	+0.11(+0.59%)
May 15, 2019	19.56	19.57	18.56	18.80	174,837	-0.34(-1.78%)
May 14, 2019	19.05	20.00	18.79	19.14	122,240	+0.28(+1.48%)
May 13, 2019	19.61	20.00	18.65	18.86	243,559	-1.26(-6.26%)
May 10, 2019	19.74	20.28	19.25	20.12	189,900	+0.12(+0.60%)
May 09, 2019	20.40	20.40	19.50	20.00	175,326	-0.25(-1.23%)
May 08, 2019	20.61	20.61	19.90	20.25	121,049	+0.10(+0.50%)
May 07, 2019	20.99	21.06	19.93	20.15	245,928	-0.63(-3.02%)
May 06, 2019	21.50	21.70	20.65	20.78	289,184	-1.22(-5.55%)
May 03, 2019	22.30	22.76	21.82	22.00	158,800	-0.49(-2.18%)
May 02, 2019	24.02	24.21	22.33	22.49	284,196	-1.64(-6.78%)
May 01, 2019	22.26	24.22	21.90	24.12	301,397	+1.86(+8.38%)
Apr 30, 2019	22.95	23.07	22.00	22.26	230,841	-0.43(-1.90%)
Apr 29, 2019	22.73	22.75	21.90	22.69	213,365	+0.59(+2.67%)
Apr 26, 2019	22.61	22.61	21.85	22.10	185,000	+0.23(+1.05%)
Apr 25, 2019	22.51	22.65	21.51	21.87	300,817	-0.23(-1.04%)
Apr 24, 2019	21.35	22.38	21.17	22.10	330,939	+0.78(+3.66%)
Apr 23, 2019	22.60	22.81	21.21	21.32	315,560	-0.88(-3.96%)
Apr 22, 2019	22.75	22.98	21.10	22.20	628,191	-0.31(-1.38%)
Apr 18, 2019	26.00	30.00	21.90	22.51	1,152,700	+0.17(+0.76%)
Apr 17, 2019	20.18	22.61	20.01	22.34	332,993	+1.87(+9.14%)
Apr 16, 2019	21.00	21.20	20.34	20.47	159,555	-0.14(-0.66%)
Apr 15, 2019	20.87	20.87	20.15	20.61	107,980	+0.06(+0.31%)
Apr 12, 2019	19.13	20.55	19.13	20.54	92,400	+0.78(+3.96%)
Apr 11, 2019	19.57	20.41	19.57	19.76	108,177	+0.08(+0.41%)
Apr 10, 2019	19.57	20.42	19.57	19.68	159,086	-0.10(-0.51%)
Apr 09, 2019	20.39	20.75	19.71	19.78	165,253	-0.91(-4.40%)
Apr 08, 2019	21.48	21.55	20.50	20.69	119,454	-0.80(-3.72%)
Apr 05, 2019	22.52	22.62	21.40	21.49	88,700	-0.90(-4.03%)
Apr 04, 2019	21.92	22.61	21.13	22.39	214,439	-0.03(-0.13%)
Apr 03, 2019	21.05	22.50	20.70	22.42	560,821	+1.75(+8.47%)
Apr 02, 2019	20.00	20.72	19.99	20.67	149,940	+0.26(+1.26%)
Apr 01, 2019	20.21	21.13	20.15	20.41	122,709	-0.23(-1.10%)
Mar 29, 2019	20.78	21.20	20.30	20.64	121,900	-0.16(-0.77%)
Mar 28, 2019	22.22	22.40	20.52	20.80	146,848	-0.98(-4.50%)
Mar 27, 2019	22.23	23.10	20.57	21.78	295,590	-0.97(-4.26%)
Mar 26, 2019	23.02	23.25	22.10	22.75	234,244	-0.01(-0.04%)
Mar 25, 2019	22.65	22.76	21.01	22.76	184,387	+0.76(+3.45%)
Mar 22, 2019	21.96	26.11	20.52	22.00	268,100	+0.49(+2.26%)
Mar 21, 2019	21.05	22.93	20.96	21.51	269,425	+0.50(+2.40%)
Mar 20, 2019	19.82	21.56	19.70	21.01	217,746	+1.15(+5.79%)
Mar 19, 2019	21.42	26.12	19.44	19.86	558,276	-1.39(-6.54%)
Mar 18, 2019	19.44	21.25	19.44	21.25	427,142	+2.13(+11.14%)
Mar 15, 2019	17.41	19.69	17.01	19.12	981,900	+2.06(+12.08%)
Mar 14, 2019	16.81	18.41	16.81	17.06	148,512	-0.02(-0.13%)
Mar 13, 2019	16.60	17.54	16.04	17.08	315,462	+0.00(+0.00%)
Mar 12, 2019	17.86	17.86	16.59	17.08	175,624	-0.36(-2.06%)
Mar 11, 2019	16.93	17.81	16.75	17.44	142,461	+0.74(+4.43%)
Mar 08, 2019	16.63	17.28	16.55	16.70	158,700	-0.56(-3.24%)
Mar 07, 2019	18.72	18.89	17.00	17.26	227,282	-1.40(-7.51%)
Mar 06, 2019	18.80	19.00	18.53	18.66	46,566	-0.06(-0.32%)
Mar 05, 2019	18.40	19.00	18.40	18.72	117,480	-0.18(-0.95%)
Mar 04, 2019	19.80	19.80	18.60	18.90	118,523	-0.20(-1.05%)

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.