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 )

0.3609 -0.0191 (-5.03%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
May 17, 2024 0.3600 0.3900 0.2700 0.3609 71,792 -0.02(-5.03%)
May 16, 2024 0.3300 0.4000 0.3290 0.3800 127,564 +0.05(+14.80%)
May 15, 2024 0.3480 0.3480 0.3300 0.3310 8,359 -0.02(-6.76%)
May 14, 2024 0.3750 0.3750 0.3100 0.3550 76,243 +0.01(+4.41%)
May 13, 2024 0.3750 0.3750 0.3400 0.3400 30,434 -0.02(-4.57%)
May 10, 2024 0.3790 0.4300 0.3500 0.3563 28,611 -0.02(-4.53%)
May 09, 2024 0.3710 0.4005 0.3631 0.3732 37,614 -0.01(-3.69%)
May 08, 2024 0.4200 0.4200 0.3776 0.3875 4,842 -0.01(-3.13%)
May 07, 2024 0.4370 0.4370 0.3700 0.4000 75,061 -0.03(-6.76%)
May 06, 2024 0.4102 0.4370 0.3700 0.4290 35,302 +0.05(+12.89%)
May 03, 2024 0.4000 0.4300 0.3650 0.3800 42,930 +0.01(+2.01%)
May 02, 2024 0.3415 0.4400 0.3415 0.3725 113,619 -0.01(-3.65%)
May 01, 2024 0.4576 0.5000 0.3392 0.3866 223,168 -0.04(-10.01%)
Apr 30, 2024 0.2859 0.4700 0.2600 0.4296 368,400 +0.14(+48.65%)
Apr 29, 2024 0.3327 0.4150 0.2592 0.2890 106,108 -0.03(-8.83%)
Apr 26, 2024 0.4000 0.4150 0.3000 0.3170 167,799 -0.10(-23.61%)
Apr 25, 2024 0.4150 0.4150 0.3800 0.4150 28,805 +0.01(+1.27%)
Apr 24, 2024 0.4120 0.4300 0.3734 0.4098 156,171 +0.03(+7.56%)
Apr 23, 2024 0.4380 0.4499 0.3810 0.3810 47,582 -0.06(-13.41%)
Apr 22, 2024 0.4300 0.4800 0.4170 0.4400 31,038 -0.03(-6.88%)
Apr 19, 2024 0.4600 0.4800 0.4400 0.4725 7,567 +0.02(+3.85%)
Apr 18, 2024 0.3600 0.4800 0.3600 0.4550 22,248 -0.03(-6.76%)
Apr 17, 2024 0.4850 0.5500 0.3900 0.4880 151,684 -0.01(-2.40%)
Apr 16, 2024 0.5109 0.5121 0.4850 0.5000 13,048 +0.02(+4.17%)
Apr 15, 2024 0.4900 0.5200 0.4451 0.4800 115,674 +0.00(+1.03%)
Apr 12, 2024 0.5100 0.5500 0.4000 0.4751 53,066 +0.01(+1.09%)
Apr 11, 2024 0.6000 0.6975 0.4700 0.4700 419,440 -0.15(-24.32%)
Apr 10, 2024 0.5001 0.6500 0.4600 0.6210 276,453 +0.11(+20.58%)
Apr 09, 2024 0.5000 0.5900 0.4625 0.5150 156,256 +0.03(+5.10%)
Apr 08, 2024 0.4100 0.5000 0.3937 0.4900 161,390 +0.07(+16.67%)
Apr 05, 2024 0.4200 0.4375 0.3938 0.4200 75,986 -0.02(-4.83%)
Apr 04, 2024 0.4100 0.5000 0.3801 0.4413 329,559 +0.03(+7.63%)
Apr 03, 2024 0.3857 0.4100 0.3589 0.4100 99,769 +0.03(+7.08%)
Apr 02, 2024 0.3911 0.3911 0.3410 0.3829 43,030 +0.01(+3.49%)
Apr 01, 2024 0.3200 0.3954 0.3200 0.3700 70,554 -0.02(-6.16%)
Mar 28, 2024 0.4900 0.5000 0.3205 0.3943 253,300 -0.06(-12.38%)
Mar 27, 2024 0.4214 0.4650 0.3600 0.4500 466,730 +0.05(+12.44%)
Mar 26, 2024 0.4000 0.4200 0.3800 0.4002 194,061 +0.03(+8.16%)
Mar 25, 2024 0.3000 0.4400 0.3000 0.3700 385,183 +0.04(+13.85%)
Mar 22, 2024 0.2500 0.3730 0.2057 0.3250 190,399 +0.08(+30.00%)
Mar 21, 2024 0.2470 0.2700 0.2200 0.2500 180,012 +0.04(+19.05%)
Mar 20, 2024 0.2260 0.2917 0.1750 0.2100 95,929 +0.03(+16.67%)
Mar 19, 2024 0.2100 0.2200 0.1800 0.1800 58,515 -0.01(-5.26%)
Mar 18, 2024 0.1993 0.2051 0.1800 0.1900 62,268 +0.01(+5.26%)
Mar 15, 2024 0.1988 0.1993 0.1605 0.1805 42,476 +0.02(+11.08%)
Mar 14, 2024 0.1770 0.1993 0.1625 0.1625 6,807 -0.03(-13.88%)
Mar 13, 2024 0.1900 0.1900 0.1605 0.1887 17,631 +0.01(+4.83%)
Mar 12, 2024 0.2000 0.2000 0.1640 0.1800 17,625 -0.01(-4.00%)
Mar 11, 2024 0.1828 0.2162 0.1620 0.1875 10,014 -0.01(-4.04%)
Mar 08, 2024 0.1760 0.1954 0.1605 0.1954 14,799 +0.00(+0.72%)
Mar 07, 2024 0.1600 0.2012 0.1600 0.1940 74,815 +0.00(+1.20%)
Mar 06, 2024 0.1894 0.1929 0.1765 0.1917 17,341 +0.00(+2.13%)
Mar 05, 2024 0.1912 0.1929 0.1825 0.1877 71,450 -0.00(-1.83%)
Mar 04, 2024 0.1900 0.1929 0.1875 0.1912 32,383 -0.00(-1.90%)
Mar 01, 2024 0.1920 0.1953 0.1800 0.1949 18,911 +0.01(+5.35%)
Feb 29, 2024 0.1800 0.2000 0.1800 0.1850 20,249 -0.00(-1.86%)
Feb 28, 2024 0.1800 0.1920 0.1550 0.1885 40,986 +0.01(+6.20%)
Feb 27, 2024 0.1800 0.2000 0.1550 0.1775 76,912 -0.00(-1.39%)
Feb 26, 2024 0.2028 0.2028 0.1800 0.1800 4,750 +0.00(+0.00%)
Feb 23, 2024 0.1832 0.2000 0.1711 0.1800 29,413 -0.02(-10.00%)
Feb 22, 2024 0.1750 0.2000 0.1664 0.2000 37,502 +0.01(+7.24%)
Feb 21, 2024 0.1750 0.1950 0.1750 0.1865 14,816 +0.01(+6.57%)
Feb 20, 2024 0.1707 0.1750 0.1590 0.1750 91,280 +0.00(+2.52%)
Feb 16, 2024 0.1550 0.1800 0.1550 0.1707 45,773 -0.00(-2.18%)
Feb 15, 2024 0.1780 0.1800 0.1550 0.1745 24,433 -0.00(-1.97%)
Feb 14, 2024 0.1780 0.1940 0.1725 0.1780 119,121 +0.00(+0.28%)
Feb 13, 2024 0.1560 0.1850 0.1500 0.1775 112,937 +0.03(+18.33%)
Feb 12, 2024 0.2100 0.2300 0.1500 0.1500 273,281 -0.03(-17.26%)
Feb 09, 2024 0.1532 0.2410 0.1420 0.1813 210,240 +0.03(+16.22%)
Feb 08, 2024 0.1570 0.1700 0.1420 0.1560 40,047 -0.00(-2.50%)
Feb 07, 2024 0.1920 0.1920 0.1550 0.1600 48,703 -0.00(-1.54%)
Feb 06, 2024 0.1530 0.1700 0.1363 0.1625 35,788 +0.01(+6.21%)
Feb 05, 2024 0.1650 0.1700 0.1475 0.1530 28,317 -0.03(-15.00%)
Feb 02, 2024 0.1500 0.1800 0.1500 0.1800 22,674 +0.01(+8.43%)
Feb 01, 2024 0.1570 0.1670 0.1480 0.1660 27,463 +0.01(+8.43%)
Jan 31, 2024 0.1437 0.1550 0.1437 0.1531 97,307 +0.01(+3.80%)
Jan 30, 2024 0.1951 0.1951 0.1365 0.1475 140,619 -0.01(-8.10%)
Jan 29, 2024 0.1536 0.1650 0.1470 0.1605 90,235 +0.01(+4.90%)
Jan 26, 2024 0.1570 0.1650 0.1510 0.1530 33,158 -0.00(-1.29%)
Jan 25, 2024 0.1558 0.1750 0.1460 0.1550 22,825 +0.00(+2.92%)
Jan 24, 2024 0.1460 0.1776 0.1460 0.1506 89,168 -0.01(-6.05%)
Jan 23, 2024 0.1530 0.1650 0.1465 0.1603 58,098 +0.01(+4.77%)
Jan 22, 2024 0.1580 0.1650 0.1460 0.1530 24,236 -0.01(-3.23%)
Jan 19, 2024 0.1578 0.1581 0.1402 0.1581 20,842 +0.02(+11.97%)
Jan 18, 2024 0.1696 0.1696 0.1402 0.1412 121,381 -0.01(-4.34%)
Jan 17, 2024 0.1600 0.1645 0.1412 0.1476 140,329 +0.00(+0.82%)
Jan 16, 2024 0.1290 0.1650 0.1265 0.1464 206,397 +0.01(+10.49%)
Jan 12, 2024 0.1480 0.1480 0.1283 0.1325 137,441 -0.00(-3.36%)
Jan 11, 2024 0.1770 0.1770 0.1366 0.1371 76,187 -0.01(-8.66%)
Jan 10, 2024 0.1452 0.1947 0.1452 0.1501 15,793 +0.00(+1.49%)
Jan 09, 2024 0.1501 0.1600 0.1400 0.1479 72,244 -0.01(-7.27%)
Jan 08, 2024 0.1699 0.1699 0.1401 0.1595 57,892 -0.01(-3.33%)
Jan 05, 2024 0.1599 0.1725 0.1400 0.1650 84,470 +0.02(+13.01%)
Jan 04, 2024 0.1600 0.1709 0.1276 0.1460 101,914 -0.01(-8.75%)
Jan 03, 2024 0.1250 0.1650 0.1250 0.1600 107,989 +0.03(+22.14%)
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.