Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Ascend Wellness Holdings Inc (OP: AAWH )

1.210 -0.050 (-3.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jul 31, 2023 0.6175 0.6341 0.6075 0.6100 50,960 -0.01(-1.21%)
Jul 28, 2023 0.6300 0.6300 0.6000 0.6175 37,393 +0.02(+2.92%)
Jul 27, 2023 0.6101 0.6236 0.6000 0.6000 30,930 -0.00(-0.66%)
Jul 26, 2023 0.6150 0.6373 0.5910 0.6040 63,304 +0.00(+0.65%)
Jul 25, 2023 0.6718 0.6718 0.5910 0.6001 97,983 -0.05(-7.69%)
Jul 24, 2023 0.6502 0.6550 0.6270 0.6501 21,023 -0.00(-0.02%)
Jul 21, 2023 0.6427 0.7114 0.6300 0.6502 295,979 +0.02(+2.39%)
Jul 20, 2023 0.6840 0.6840 0.6100 0.6350 137,011 -0.04(-5.22%)
Jul 19, 2023 0.7300 0.7300 0.6689 0.6700 37,814 -0.02(-2.90%)
Jul 18, 2023 0.6700 0.6900 0.6600 0.6900 42,506 +0.00(+0.00%)
Jul 17, 2023 0.7180 0.7500 0.6841 0.6900 23,950 -0.03(-4.17%)
Jul 14, 2023 0.7200 0.7350 0.6842 0.7200 39,263 +0.02(+2.84%)
Jul 13, 2023 0.7100 0.7100 0.6855 0.7001 123,741 -0.01(-1.39%)
Jul 12, 2023 0.7840 0.7840 0.7000 0.7100 37,949 -0.06(-7.79%)
Jul 11, 2023 0.8510 0.8510 0.7350 0.7700 69,418 +0.00(+0.64%)
Jul 10, 2023 0.7050 0.7651 0.6938 0.7651 127,436 +0.06(+8.80%)
Jul 07, 2023 0.6617 0.7032 0.6617 0.7032 50,564 +0.04(+6.22%)
Jul 06, 2023 0.6937 0.6937 0.6300 0.6620 55,889 -0.01(-1.93%)
Jul 05, 2023 0.6215 0.6802 0.6200 0.6750 79,539 +0.04(+6.17%)
Jul 03, 2023 0.6289 0.6500 0.6100 0.6358 77,655 +0.02(+2.55%)
Jun 30, 2023 0.6100 0.6200 0.6010 0.6200 30,072 +0.00(+0.00%)
Jun 29, 2023 0.6199 0.6200 0.6000 0.6200 56,242 +0.00(+0.00%)
Jun 28, 2023 0.6226 0.6289 0.6040 0.6200 43,973 -0.02(-3.13%)
Jun 27, 2023 0.6150 0.6500 0.6150 0.6400 26,923 +0.01(+1.59%)
Jun 26, 2023 0.6200 0.6400 0.6150 0.6300 19,510 -0.00(-0.40%)
Jun 23, 2023 0.6100 0.6427 0.6040 0.6325 424,086 +0.00(+0.40%)
Jun 22, 2023 0.6250 0.6530 0.6050 0.6300 212,472 -0.02(-2.33%)
Jun 21, 2023 0.6300 0.6590 0.6200 0.6450 61,642 +0.03(+5.22%)
Jun 20, 2023 0.6300 0.6528 0.6130 0.6130 562,879 -0.03(-4.22%)
Jun 16, 2023 0.6664 0.7000 0.6400 0.6400 239,482 -0.05(-6.57%)
Jun 15, 2023 0.6505 0.7000 0.6505 0.6850 107,962 -0.01(-2.14%)
Jun 14, 2023 0.7197 0.7197 0.6800 0.7000 201,566 -0.02(-2.72%)
Jun 13, 2023 0.7000 0.7447 0.6767 0.7196 87,863 +0.01(+1.34%)
Jun 12, 2023 0.7010 0.7154 0.6801 0.7101 81,234 +0.01(+1.44%)
Jun 09, 2023 0.6760 0.7100 0.6099 0.7000 152,695 +0.02(+2.34%)
Jun 08, 2023 0.7960 0.7960 0.6750 0.6840 218,986 -0.09(-11.18%)
Jun 07, 2023 0.7700 0.8201 0.7700 0.7701 141,908 -0.01(-1.27%)
Jun 06, 2023 0.7901 0.8300 0.7700 0.7800 8,890 +0.01(+1.30%)
Jun 05, 2023 0.8000 0.8310 0.7700 0.7700 28,178 -0.02(-3.10%)
Jun 02, 2023 0.7925 0.8161 0.7800 0.7946 41,525 +0.01(+1.87%)
Jun 01, 2023 0.8200 0.8263 0.7800 0.7800 66,313 -0.02(-2.50%)
May 31, 2023 0.8150 0.8400 0.8000 0.8000 85,893 -0.01(-1.84%)
May 30, 2023 0.7900 0.8500 0.7722 0.8150 64,209 +0.00(+0.62%)
May 26, 2023 0.8102 0.8299 0.8000 0.8100 138,423 +0.00(+0.00%)
May 25, 2023 0.8540 0.8598 0.8100 0.8100 135,990 -0.03(-3.57%)
May 24, 2023 0.8600 0.8793 0.8400 0.8400 115,533 -0.02(-2.33%)
May 23, 2023 0.8688 0.9000 0.8400 0.8600 178,319 -0.02(-2.27%)
May 22, 2023 0.8200 0.9600 0.8200 0.8800 32,509 +0.05(+6.02%)
May 19, 2023 0.8770 0.8840 0.8300 0.8300 68,740 -0.05(-5.49%)
May 18, 2023 0.8765 0.9200 0.8550 0.8782 167,489 +0.02(+2.13%)
May 17, 2023 0.8450 0.8958 0.8400 0.8599 125,965 +0.01(+1.76%)
May 16, 2023 0.8300 0.8875 0.8250 0.8450 119,930 +0.03(+3.28%)
May 15, 2023 0.8900 0.9600 0.8182 0.8182 116,313 -0.08(-9.09%)
May 12, 2023 0.9499 0.9499 0.8400 0.9000 372,914 -0.04(-4.26%)
May 11, 2023 0.9800 1.046 0.9400 0.9400 133,248 -0.05(-5.05%)
May 10, 2023 1.040 1.070 0.9800 0.9900 150,774 -0.06(-6.07%)
May 09, 2023 1.120 1.140 1.040 1.054 40,804 -0.10(-8.35%)
May 08, 2023 1.090 1.190 1.040 1.150 137,193 +0.05(+4.55%)
May 05, 2023 1.000 1.120 1.000 1.100 97,464 +0.07(+6.80%)
May 04, 2023 0.9650 1.040 0.9265 1.030 114,031 +0.08(+8.36%)
May 03, 2023 1.040 1.040 0.9505 0.9505 43,861 -0.02(-1.92%)
May 02, 2023 0.9200 1.000 0.9200 0.9691 43,157 -0.01(-0.86%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.