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 )

0.4550 -0.0330 (-6.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.2617 0.3000 0.2042 0.2850 13,822 +0.01(+3.64%)
Oct 30, 2023 0.2576 0.3000 0.2300 0.2750 56,274 -0.01(-5.14%)
Oct 27, 2023 0.2700 0.2899 0.2600 0.2899 20,196 +0.01(+3.46%)
Oct 26, 2023 0.3000 0.3000 0.2802 0.2802 8,506 -0.01(-4.21%)
Oct 25, 2023 0.3000 0.3075 0.2850 0.2925 49,429 -0.01(-2.50%)
Oct 24, 2023 0.3050 0.3100 0.3000 0.3000 80,924 -0.01(-1.96%)
Oct 23, 2023 0.3000 0.3100 0.3000 0.3060 185,650 +0.01(+2.00%)
Oct 20, 2023 0.2001 0.3300 0.1902 0.3000 215,543 +0.09(+42.86%)
Oct 19, 2023 0.2116 0.2195 0.2000 0.2100 24,345 -0.01(-2.91%)
Oct 18, 2023 0.2260 0.2400 0.2100 0.2163 7,764 +0.00(+0.93%)
Oct 17, 2023 0.2405 0.2564 0.2050 0.2143 21,750 -0.01(-6.38%)
Oct 16, 2023 0.2300 0.2453 0.2001 0.2289 36,794 -0.00(-0.48%)
Oct 13, 2023 0.2420 0.2420 0.2075 0.2300 8,283 +0.02(+9.52%)
Oct 12, 2023 0.2357 0.2544 0.2000 0.2100 57,816 -0.03(-14.00%)
Oct 11, 2023 0.2420 0.2600 0.2190 0.2442 105,425 -0.01(-5.50%)
Oct 10, 2023 0.2420 0.2845 0.2412 0.2584 72,611 +0.02(+7.22%)
Oct 09, 2023 0.2500 0.3247 0.2250 0.2410 66,856 -0.03(-10.24%)
Oct 06, 2023 0.2802 0.2940 0.2500 0.2685 15,206 -0.01(-5.19%)
Oct 05, 2023 0.2700 0.3030 0.2600 0.2832 34,163 -0.01(-2.31%)
Oct 04, 2023 0.3210 0.3210 0.2500 0.2899 53,343 +0.02(+8.17%)
Oct 03, 2023 0.2600 0.2900 0.2406 0.2680 38,133 -0.03(-10.67%)
Oct 02, 2023 0.3001 0.3121 0.2700 0.3000 31,480 -0.03(-7.98%)
Sep 29, 2023 0.2885 0.3438 0.2370 0.3260 60,574 +0.03(+10.51%)
Sep 28, 2023 0.2800 0.3309 0.2800 0.2950 21,992 +0.01(+3.51%)
Sep 27, 2023 0.3150 0.3386 0.2800 0.2850 50,132 -0.03(-9.52%)
Sep 26, 2023 0.3090 0.3560 0.3050 0.3150 51,861 +0.01(+2.44%)
Sep 25, 2023 0.3260 0.3260 0.3075 0.3075 28,968 +0.01(+2.50%)
Sep 22, 2023 0.3000 0.3299 0.2699 0.3000 71,977 +0.01(+2.56%)
Sep 21, 2023 0.3190 0.3200 0.2880 0.2925 100,743 -0.03(-8.31%)
Sep 20, 2023 0.3100 0.3500 0.3100 0.3190 127,891 -0.05(-13.74%)
Sep 19, 2023 0.3600 0.4093 0.3100 0.3698 93,620 -0.03(-7.55%)
Sep 18, 2023 0.4375 0.4500 0.3368 0.4000 203,145 -0.02(-4.76%)
Sep 15, 2023 0.3851 0.4800 0.3851 0.4200 35,530 +0.01(+3.12%)
Sep 14, 2023 0.3662 0.4354 0.3200 0.4073 71,973 -0.02(-4.84%)
Sep 13, 2023 0.4200 0.4463 0.2800 0.4280 170,937 +0.01(+3.18%)
Sep 12, 2023 0.5100 0.5500 0.3800 0.4148 218,677 -0.08(-15.35%)
Sep 11, 2023 0.3470 0.5072 0.3100 0.4900 281,486 +0.17(+55.56%)
Sep 08, 2023 0.2705 0.3200 0.2553 0.3150 162,410 +0.03(+11.74%)
Sep 07, 2023 0.2500 0.2820 0.2055 0.2819 211,808 +0.03(+12.76%)
Sep 06, 2023 0.1752 0.3200 0.1752 0.2500 148,877 +0.07(+37.59%)
Sep 05, 2023 0.1750 0.1850 0.1750 0.1817 188,713 -0.00(-1.78%)
Sep 01, 2023 0.2050 0.2050 0.1600 0.1850 159,720 +0.02(+10.65%)
Aug 31, 2023 0.1450 0.2000 0.1400 0.1672 322,368 +0.03(+19.43%)
Aug 30, 2023 0.1403 0.1750 0.1350 0.1400 202,915 -0.00(-1.75%)
Aug 29, 2023 0.1449 0.1449 0.1310 0.1425 45,624 +0.00(+3.26%)
Aug 28, 2023 0.1310 0.1449 0.1310 0.1380 2,316 +0.00(+0.00%)
Aug 25, 2023 0.1320 0.1400 0.1300 0.1380 17,794 -0.01(-3.56%)
Aug 24, 2023 0.1345 0.1450 0.1300 0.1431 64,073 -0.00(-1.11%)
Aug 23, 2023 0.1400 0.1500 0.1240 0.1447 14,580 -0.01(-3.53%)
Aug 22, 2023 0.1550 0.1550 0.1400 0.1500 12,590 +0.01(+3.45%)
Aug 21, 2023 0.1600 0.1600 0.1100 0.1450 82,920 -0.01(-4.92%)
Aug 18, 2023 0.1400 0.1600 0.1300 0.1525 37,428 +0.01(+3.39%)
Aug 17, 2023 0.1320 0.1500 0.1300 0.1475 75,543 +0.01(+5.36%)
Aug 16, 2023 0.1440 0.1470 0.1296 0.1400 43,841 -0.01(-6.35%)
Aug 15, 2023 0.1600 0.1600 0.1455 0.1495 67,385 -0.01(-3.55%)
Aug 14, 2023 0.1600 0.1860 0.1500 0.1550 39,852 -0.02(-8.82%)
Aug 11, 2023 0.1740 0.1800 0.1600 0.1700 13,911 -0.01(-5.03%)
Aug 10, 2023 0.1843 0.1843 0.1550 0.1790 14,977 +0.01(+5.29%)
Aug 09, 2023 0.1950 0.1950 0.1600 0.1700 2,681 -0.00(-1.45%)
Aug 08, 2023 0.1875 0.2160 0.1550 0.1725 21,022 -0.02(-8.00%)
Aug 07, 2023 0.1910 0.2110 0.1700 0.1875 19,967 -0.00(-1.32%)
Aug 04, 2023 0.1855 0.2000 0.1700 0.1900 11,011 +0.02(+8.57%)
Aug 03, 2023 0.1500 0.2000 0.1500 0.1750 70,666 +0.01(+3.55%)
Aug 02, 2023 0.1850 0.1850 0.1500 0.1690 28,440 +0.01(+6.29%)
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.