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

Acreage Holdings (OP: ACRDF )

0.2300 -0.0108 (-4.49%)
Streaming Delayed Price Updated: 1:48 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2210 0.2500 0.2210 0.2300 10,440 -0.01(-4.49%)
Aug 22, 2024 0.3000 0.3000 0.2408 0.2408 5,655 +0.02(+8.96%)
Aug 21, 2024 0.2600 0.2600 0.2130 0.2210 6,526 +0.01(+4.74%)
Aug 20, 2024 0.2600 0.2600 0.2100 0.2110 15,164 -0.03(-13.88%)
Aug 19, 2024 0.2900 0.2900 0.2400 0.2450 12,688 -0.02(-7.72%)
Aug 16, 2024 0.1500 0.2655 0.1500 0.2655 68,249 -0.02(-7.17%)
Aug 15, 2024 0.2600 0.3300 0.2600 0.2860 1,584 +0.01(+3.25%)
Aug 14, 2024 0.2600 0.3025 0.2600 0.2770 3,463 -0.07(-19.71%)
Aug 13, 2024 0.3050 0.3559 0.3050 0.3450 2,359 +0.09(+38.00%)
Aug 12, 2024 0.2700 0.2700 0.2500 0.2500 4,429 -0.05(-18.03%)
Aug 09, 2024 0.3050 0.3050 0.3050 0.3050 375 -0.01(-2.84%)
Aug 08, 2024 0.2600 0.3139 0.2600 0.3139 683 +0.05(+20.73%)
Aug 07, 2024 0.3486 0.3486 0.2600 0.2600 769 +0.00(+0.00%)
Aug 06, 2024 0.3400 0.3400 0.2500 0.2600 53,061 -0.01(-3.70%)
Aug 05, 2024 0.3560 0.3560 0.2500 0.2700 23,782 -0.09(-24.16%)
Aug 02, 2024 0.3400 0.3560 0.3400 0.3560 19,565 +0.02(+4.71%)
Aug 01, 2024 0.3600 0.3600 0.3400 0.3400 17,722 +0.00(+0.00%)
Jul 31, 2024 0.3400 0.3400 0.3300 0.3400 677 +0.02(+6.25%)
Jul 30, 2024 0.2900 0.3715 0.2900 0.3200 5,858 +0.01(+3.23%)
Jul 29, 2024 0.2600 0.3495 0.2600 0.3100 13,912 -0.08(-20.51%)
Jul 26, 2024 0.3900 0.3900 0.3700 0.3900 3,891 -0.01(-2.50%)
Jul 25, 2024 0.3200 0.4000 0.3000 0.4000 15,838 +0.06(+18.52%)
Jul 24, 2024 0.3250 0.3375 0.3250 0.3375 1,281 +0.04(+12.50%)
Jul 23, 2024 0.3000 0.3450 0.3000 0.3000 10,291 -0.04(-11.76%)
Jul 22, 2024 0.3000 0.3400 0.3000 0.3400 1,340 +0.03(+10.39%)
Jul 19, 2024 0.3080 0.3080 0.3080 0.3080 1,183 -0.02(-7.23%)
Jul 18, 2024 0.3320 0.3340 0.3320 0.3320 607 +0.04(+14.48%)
Jul 17, 2024 0.2900 0.2900 0.2900 0.2900 1,604 +0.00(+0.00%)
Jul 16, 2024 0.3999 0.3999 0.2900 0.2900 17,722 -0.06(-17.14%)
Jul 15, 2024 0.3990 0.3990 0.1950 0.3500 27,627 -0.03(-7.89%)
Jul 12, 2024 0.3800 0.4200 0.3750 0.3800 15,302 +0.01(+1.33%)
Jul 11, 2024 0.3810 0.3810 0.3100 0.3750 14,813 +0.07(+22.55%)
Jul 10, 2024 0.2900 0.3300 0.2900 0.3060 10,270 +0.00(+0.33%)
Jul 09, 2024 0.3080 0.3080 0.3001 0.3050 994 +0.01(+1.67%)
Jul 08, 2024 0.3001 0.3300 0.2900 0.3000 3,225 -0.02(-4.79%)
Jul 05, 2024 0.3091 0.3151 0.3001 0.3151 2,277 -0.00(-0.91%)
Jul 03, 2024 0.3300 0.3300 0.3000 0.3180 1,910 +0.01(+2.58%)
Jul 02, 2024 0.3000 0.3100 0.3000 0.3100 1,519 +0.00(+0.00%)
Jul 01, 2024 0.2200 0.3100 0.2200 0.3100 6,946 -0.00(-1.27%)
Jun 28, 2024 0.2900 0.3260 0.2900 0.3140 1,043 +0.00(+0.93%)
Jun 27, 2024 0.2900 0.3252 0.2900 0.3111 5,589 +0.01(+2.00%)
Jun 26, 2024 0.2900 0.3111 0.2900 0.3050 831 -0.02(-6.15%)
Jun 25, 2024 0.2950 0.3600 0.2850 0.3250 9,056 +0.04(+12.07%)
Jun 24, 2024 0.2950 0.3000 0.2900 0.2900 5,284 -0.00(-0.07%)
Jun 21, 2024 0.2902 0.3321 0.2902 0.2902 5,094 -0.04(-12.85%)
Jun 20, 2024 0.3300 0.3360 0.3000 0.3330 1,772 +0.01(+3.26%)
Jun 18, 2024 0.3300 0.3400 0.3225 0.3225 3,594 -0.02(-4.44%)
Jun 17, 2024 0.2914 0.3375 0.2914 0.3375 5,141 +0.05(+15.82%)
Jun 14, 2024 0.2914 0.2914 0.2914 0.2914 961 +0.00(+0.41%)
Jun 13, 2024 0.3390 0.3390 0.2902 0.2902 22,759 -0.06(-18.25%)
Jun 12, 2024 0.3065 0.3650 0.3000 0.3550 2,926 +0.02(+7.58%)
Jun 11, 2024 0.2902 0.3375 0.2902 0.3300 1,413 +0.04(+15.71%)
Jun 10, 2024 0.3712 0.3999 0.2400 0.2852 35,295 -0.09(-23.95%)
Jun 07, 2024 0.4005 0.4260 0.3700 0.3750 5,238 -0.00(-0.35%)
Jun 06, 2024 0.4260 0.4260 0.3700 0.3763 5,106 -0.02(-4.44%)
Jun 05, 2024 0.3700 0.4100 0.3700 0.3938 18,648 -0.03(-7.56%)
Jun 04, 2024 0.4940 0.4940 0.3700 0.4260 16,881 -0.01(-2.07%)
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.