Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Feb 03, 2020 6.000 6.003 5.765 5.850 96,991 +0.04(+0.69%)
Jan 31, 2020 5.870 6.080 5.780 5.810 202,000 -0.24(-3.97%)
Jan 30, 2020 5.809 6.051 5.798 6.050 494,409 +0.15(+2.54%)
Jan 29, 2020 6.000 6.102 5.820 5.900 148,099 -0.11(-1.86%)
Jan 28, 2020 5.970 6.290 5.890 6.012 201,971 +0.19(+3.21%)
Jan 27, 2020 5.820 6.050 5.600 5.825 124,840 -0.21(-3.56%)
Jan 24, 2020 6.220 6.450 5.500 6.040 398,100 -0.32(-5.05%)
Jan 23, 2020 6.630 6.630 6.170 6.362 137,319 -0.13(-1.98%)
Jan 22, 2020 6.446 6.600 6.298 6.490 228,745 +0.04(+0.62%)
Jan 21, 2020 6.955 7.100 6.380 6.450 469,534 -0.39(-5.70%)
Jan 17, 2020 6.490 6.900 6.260 6.840 263,100 +0.34(+5.23%)
Jan 16, 2020 6.810 6.810 6.350 6.500 347,591 -0.15(-2.26%)
Jan 15, 2020 5.870 6.851 5.870 6.650 730,282 +0.81(+13.87%)
Jan 14, 2020 5.800 6.170 5.660 5.840 292,172 +0.03(+0.52%)
Jan 13, 2020 5.630 5.850 5.280 5.810 167,666 +0.48(+9.01%)
Jan 10, 2020 5.340 5.640 5.280 5.330 255,100 -0.10(-1.84%)
Jan 09, 2020 5.510 5.945 5.390 5.430 304,720 -0.22(-3.89%)
Jan 08, 2020 5.250 5.960 5.250 5.650 127,539 +0.18(+3.29%)
Jan 07, 2020 6.110 6.110 5.450 5.470 194,982 -0.23(-4.04%)
Jan 06, 2020 5.700 5.996 5.570 5.700 157,955 -0.05(-0.87%)
Jan 03, 2020 5.750 5.878 5.659 5.750 82,900 -0.03(-0.52%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.