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 (OP: ACRHF )

0.3563 -0.0169 (-4.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2022 1.370 1.500 1.312 1.500 39,754 +0.13(+9.49%)
Jan 28, 2022 1.370 1.370 1.230 1.370 59,788 +0.13(+10.48%)
Jan 27, 2022 1.220 1.380 1.220 1.240 74,755 -0.09(-6.87%)
Jan 26, 2022 1.390 1.410 1.292 1.331 137,009 +0.00(+0.11%)
Jan 25, 2022 1.320 1.400 1.250 1.330 57,751 +0.04(+2.98%)
Jan 24, 2022 1.280 1.391 1.170 1.292 147,831 -0.01(-0.84%)
Jan 21, 2022 1.340 1.440 1.270 1.302 66,015 -0.07(-5.44%)
Jan 20, 2022 1.340 1.540 1.340 1.377 162,781 -0.05(-3.67%)
Jan 19, 2022 1.450 1.450 1.262 1.430 132,607 -0.01(-0.35%)
Jan 18, 2022 1.510 1.550 1.380 1.435 190,229 -0.10(-6.82%)
Jan 14, 2022 1.540 0 -0.02(-1.28%)
Jan 13, 2022 1.600 1.620 1.560 1.560 63,548 -0.06(-3.70%)
Jan 12, 2022 1.640 1.640 1.570 1.620 21,762 -0.02(-1.22%)
Jan 11, 2022 1.614 1.652 1.600 1.640 69,449 +0.01(+0.61%)
Jan 10, 2022 1.620 1.650 1.580 1.630 43,648 +0.00(+0.31%)
Jan 07, 2022 1.480 1.660 1.480 1.625 73,301 +0.02(+1.56%)
Jan 06, 2022 1.600 1.680 1.530 1.600 30,087 +0.01(+0.63%)
Jan 05, 2022 1.700 1.740 1.510 1.590 51,578 -0.10(-5.92%)
Jan 04, 2022 1.750 1.770 1.661 1.690 23,586 -0.01(-0.59%)
Jan 03, 2022 1.820 1.820 1.700 1.700 74,405 +0.02(+1.19%)
Dec 31, 2021 1.640 1.752 1.520 1.680 272,214 -0.09(-5.08%)
Dec 30, 2021 1.650 1.930 1.650 1.770 250,362 +0.02(+1.14%)
Dec 29, 2021 1.750 1.921 1.670 1.750 221,332 -0.06(-3.31%)
Dec 28, 2021 1.820 1.870 1.790 1.810 86,132 -0.05(-2.69%)
Dec 27, 2021 1.800 1.870 1.800 1.860 113,478 -0.01(-0.53%)
Dec 23, 2021 1.702 2.000 1.652 1.870 259,987 +0.17(+10.00%)
Dec 22, 2021 1.555 1.750 1.555 1.700 107,625 +0.10(+6.25%)
Dec 21, 2021 1.580 1.640 1.510 1.600 74,898 +0.05(+3.23%)
Dec 20, 2021 1.640 1.650 1.498 1.550 59,876 -0.11(-6.63%)
Dec 17, 2021 1.580 1.669 1.500 1.660 88,151 +0.09(+5.50%)
Dec 16, 2021 1.601 1.680 1.500 1.573 99,686 -0.06(-3.76%)
Dec 15, 2021 1.520 1.710 1.440 1.635 67,462 -0.07(-4.39%)
Dec 14, 2021 1.643 1.710 1.580 1.710 81,843 +0.09(+5.56%)
Dec 13, 2021 1.580 1.798 1.580 1.620 94,094 -0.13(-7.43%)
Dec 10, 2021 1.784 1.850 1.720 1.750 69,072 -0.04(-2.23%)
Dec 09, 2021 1.921 1.921 1.720 1.790 79,669 -0.11(-5.79%)
Dec 08, 2021 1.790 1.950 1.710 1.900 60,929 +0.02(+1.06%)
Dec 07, 2021 1.750 1.889 1.620 1.880 228,600 +0.15(+8.67%)
Dec 06, 2021 1.970 1.990 1.648 1.730 216,023 -0.15(-7.98%)
Dec 03, 2021 1.800 2.002 1.780 1.880 117,420 +0.02(+1.08%)
Dec 02, 2021 1.760 2.029 1.610 1.860 108,079 -0.04(-2.11%)
Dec 01, 2021 1.970 1.970 1.778 1.900 90,078 +0.01(+0.53%)
Nov 30, 2021 1.900 2.080 1.800 1.890 94,147 -0.03(-1.56%)
Nov 29, 2021 2.100 2.100 1.890 1.920 55,442 -0.15(-7.25%)
Nov 26, 2021 2.120 2.140 1.990 2.070 37,729 -0.01(-0.48%)
Nov 24, 2021 2.135 2.140 2.040 2.080 40,427 -0.05(-2.35%)
Nov 23, 2021 2.062 2.140 2.020 2.130 22,915 +0.10(+5.00%)
Nov 22, 2021 2.070 2.140 2.000 2.029 62,949 -0.08(-3.82%)
Nov 19, 2021 2.140 2.158 1.940 2.109 144,288 +0.03(+1.39%)
Nov 18, 2021 2.175 2.080 2.050 2.080 147,037 -0.14(-6.47%)
Nov 17, 2021 2.370 2.372 2.100 2.224 87,198 -0.12(-4.96%)
Nov 16, 2021 2.730 2.730 2.300 2.340 75,394 -0.14(-5.65%)
Nov 15, 2021 2.640 2.640 2.400 2.480 192,829 +0.11(+4.58%)
Nov 12, 2021 2.120 2.491 2.000 2.372 167,329 +0.31(+15.12%)
Nov 11, 2021 2.090 2.240 2.020 2.060 127,653 -0.01(-0.48%)
Nov 10, 2021 1.970 2.070 63,842 -0.08(-3.72%)
Nov 09, 2021 2.000 2.230 1.960 2.150 131,875 +0.18(+9.14%)
Nov 08, 2021 1.990 2.200 1.800 1.970 234,202 +0.07(+3.68%)
Nov 05, 2021 1.920 1.920 1.778 1.900 203,614 -0.02(-1.25%)
Nov 04, 2021 1.940 2.000 1.918 1.924 64,975 -0.04(-2.04%)
Nov 03, 2021 1.950 1.990 1.880 1.964 84,725 +0.02(+0.92%)
Nov 02, 2021 2.000 2.038 1.880 1.946 170,796 -0.06(-3.18%)
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.