Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (CSE: AAWH-U )

0.8700 +0.0200 (+2.35%)
Official Closing Price Updated: 3:54 PM EDT, Oct 25, 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 25, 2024 0.8600 0.8800 0.8600 0.8700 17,740 +0.02(+2.35%)
Oct 24, 2024 0.8800 0.8800 0.8500 0.8500 10,200 -0.02(-2.30%)
Oct 23, 2024 0.9000 0.9200 0.8600 0.8700 14,531 -0.03(-3.33%)
Oct 22, 2024 0.8000 0.9000 0.8000 0.9000 107,000 +0.09(+11.11%)
Oct 21, 2024 0.8000 0.8100 0.7900 0.8100 27,500 +0.01(+1.25%)
Oct 18, 2024 0.7800 0.8100 0.7800 0.8000 9,000 +0.02(+2.56%)
Oct 17, 2024 0.7900 0.7900 0.7500 0.7800 14,138 +0.00(+0.00%)
Oct 16, 2024 0.7800 0.7800 0.7800 0.7800 1,500 -0.02(-2.50%)
Oct 15, 2024 0.7700 0.8100 0.7500 0.8000 21,020 +0.03(+3.90%)
Oct 11, 2024 0.7700 0 -0.02(-2.53%)
Oct 10, 2024 0.7800 0.8000 0.7800 0.7900 5,453 +0.02(+2.60%)
Oct 09, 2024 0.8000 0.8000 0.7400 0.7700 61,905 -0.03(-3.75%)
Oct 08, 2024 0.8200 0.8200 0.7000 0.8000 71,359 -0.02(-2.44%)
Oct 07, 2024 0.8400 0.8500 0.7800 0.8200 11,000 +0.00(+0.00%)
Oct 04, 2024 0.8150 0.8500 0.8100 0.8200 125,444 +0.00(+0.00%)
Oct 03, 2024 0.8000 0.8600 0.7800 0.8200 51,000 +0.04(+5.13%)
Oct 02, 2024 0.8000 0.8100 0.7300 0.7800 129,637 -0.02(-2.50%)
Oct 01, 2024 0.8200 0.8400 0.7900 0.8000 82,550 -0.04(-4.76%)
Sep 30, 2024 0.8500 0.8700 0.7900 0.8400 145,010 -0.01(-1.18%)
Sep 27, 2024 0.8600 0.8700 0.8100 0.8500 69,200 -0.04(-4.49%)
Sep 26, 2024 0.9000 0.9000 0.8400 0.8900 71,000 -0.01(-1.11%)
Sep 25, 2024 0.9300 0.9400 0.8800 0.9000 18,125 -0.05(-5.26%)
Sep 24, 2024 1.000 1.010 0.9200 0.9500 95,586 -0.05(-5.00%)
Sep 23, 2024 0.9800 1.000 0.9800 1.000 15,500 +0.02(+2.04%)
Sep 20, 2024 0.9800 0.9800 0.9500 0.9800 10,600 +0.00(+0.00%)
Sep 19, 2024 0.9200 1.020 0.9200 0.9800 62,021 +0.09(+10.11%)
Sep 18, 2024 0.9000 0.9200 0.8900 0.8900 6,535 -0.03(-3.26%)
Sep 17, 2024 0.9400 0.9600 0.9100 0.9200 23,800 -0.04(-4.17%)
Sep 16, 2024 0.9800 0.9800 0.9500 0.9600 18,504 -0.02(-2.04%)
Sep 13, 2024 1.000 1.010 0.9700 0.9800 18,600 +0.00(+0.00%)
Sep 12, 2024 0.9800 1.000 0.9600 0.9800 26,892 +0.00(+0.00%)
Sep 11, 2024 0.9800 0.9900 0.9200 0.9800 15,860 +0.00(+0.00%)
Sep 10, 2024 0.9800 1.000 0.9800 0.9800 11,000 -0.01(-1.01%)
Sep 09, 2024 0.9400 1.000 0.9400 0.9900 48,383 +0.05(+5.32%)
Sep 06, 2024 0.9400 0.9800 0.8800 0.9400 28,469 +0.00(+0.00%)
Sep 05, 2024 0.9400 0.9600 0.9400 0.9400 7,325 +0.02(+2.17%)
Sep 04, 2024 0.9400 1.000 0.9100 0.9200 21,938 +0.00(+0.00%)
Sep 03, 2024 0.9200 0.9300 0.9000 0.9200 26,000 -0.02(-2.13%)
Aug 30, 2024 0.9400 0 +0.02(+2.17%)
Aug 29, 2024 0.9200 0.9400 0.9100 0.9200 28,000 +0.00(+0.00%)
Aug 28, 2024 0.9000 0.9800 0.9000 0.9200 50,700 -0.01(-1.08%)
Aug 27, 2024 1.000 1.030 0.8900 0.9300 150,492 -0.16(-14.68%)
Aug 26, 2024 1.160 1.170 1.020 1.090 104,307 -0.07(-6.03%)
Aug 23, 2024 1.120 1.160 1.120 1.160 6,000 +0.02(+1.75%)
Aug 22, 2024 1.120 1.160 1.090 1.140 26,750 +0.02(+1.79%)
Aug 21, 2024 1.100 1.140 1.090 1.120 9,000 +0.02(+1.82%)
Aug 20, 2024 1.120 1.140 1.080 1.100 57,700 -0.02(-1.79%)
Aug 19, 2024 1.200 1.240 1.110 1.120 53,073 -0.08(-6.67%)
Aug 16, 2024 1.060 1.220 1.020 1.200 157,275 +0.12(+11.11%)
Aug 15, 2024 1.080 1.140 1.040 1.080 137,431 +0.00(+0.00%)
Aug 14, 2024 1.080 1.150 1.080 1.080 180,914 +0.00(+0.00%)
Aug 13, 2024 1.040 1.120 1.010 1.080 149,200 +0.04(+3.85%)
Aug 12, 2024 0.9700 1.110 0.9600 1.040 172,935 +0.08(+8.33%)
Aug 09, 2024 0.9300 0.9800 0.9000 0.9600 47,740 +0.02(+2.13%)
Aug 08, 2024 0.9000 0.9600 0.9000 0.9400 28,900 +0.06(+6.82%)
Aug 07, 2024 0.9200 0.9700 0.8800 0.8800 51,400 -0.02(-2.22%)
Aug 06, 2024 1.020 1.020 0.8800 0.9000 212,200 -0.14(-13.46%)
Aug 02, 2024 1.040 0 -0.02(-1.89%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.