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:

Acreage Holdings (OP: ACRDF )

0.3080 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.5000 0.5000 0.3700 0.4350 4,278 +0.03(+6.62%)
May 31, 2024 0.4025 0.4350 0.3700 0.4080 836 -0.02(-5.12%)
May 30, 2024 0.4420 0.4420 0.4300 0.4300 382 -0.07(-14.00%)
May 29, 2024 0.3950 0.5000 0.3800 0.5000 2,973 +0.12(+31.58%)
May 28, 2024 0.5000 0.5000 0.3800 0.3800 4,059 -0.06(-13.64%)
May 24, 2024 0.4010 0.4400 0.4010 0.4400 13,151 +0.00(+0.00%)
May 23, 2024 0.4440 0.4440 0.4400 0.4400 8,404 -0.00(-0.90%)
May 22, 2024 0.4550 0.5299 0.4400 0.4440 77,196 -0.01(-2.42%)
May 21, 2024 0.4875 0.5199 0.4440 0.4550 3,591 +0.00(+0.00%)
May 20, 2024 0.4875 0.5200 0.4550 0.4550 4,130 +0.00(+0.00%)
May 17, 2024 0.4998 0.4998 0.4400 0.4550 8,417 -0.02(-3.81%)
May 16, 2024 0.4848 0.5039 0.4500 0.4730 5,799 -0.02(-3.86%)
May 15, 2024 0.4400 0.5000 0.4400 0.4920 1,113 +0.05(+10.81%)
May 14, 2024 0.5000 0.5000 0.4440 0.4440 3,464 -0.06(-11.20%)
May 13, 2024 0.4600 0.5000 0.4400 0.5000 26,879 +0.01(+2.04%)
May 10, 2024 0.4510 0.4900 0.4510 0.4900 697 +0.03(+6.01%)
May 09, 2024 0.4400 0.5980 0.4400 0.4622 10,941 -0.04(-7.56%)
May 08, 2024 0.4400 0.5000 0.4400 0.5000 4,017 +0.06(+13.64%)
May 07, 2024 0.5200 0.5200 0.4250 0.4400 1,574 -0.06(-12.00%)
May 06, 2024 0.5000 0.5000 0.4290 0.5000 915 +0.04(+8.70%)
May 03, 2024 0.5700 0.5700 0.4550 0.4600 5,157 +0.09(+22.99%)
May 02, 2024 0.3740 0.3740 0.3740 0.3740 2,143 +0.00(+1.08%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.