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 )

1.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 29, 2022 2.540 2.570 2.430 2.480 43,921 -0.03(-1.20%)
Jul 28, 2022 2.500 2.560 2.434 2.510 32,878 +0.05(+2.03%)
Jul 27, 2022 2.350 2.520 2.350 2.460 42,774 +0.14(+5.97%)
Jul 26, 2022 2.450 2.450 2.310 2.321 11,350 -0.13(-5.24%)
Jul 25, 2022 2.490 2.550 2.420 2.450 26,477 -0.06(-2.39%)
Jul 22, 2022 2.750 2.750 2.370 2.510 117,777 -0.17(-6.34%)
Jul 21, 2022 2.780 2.780 2.610 2.680 130,382 -0.02(-0.74%)
Jul 20, 2022 2.650 2.820 2.650 2.700 271,385 +0.05(+1.89%)
Jul 19, 2022 2.680 2.710 2.620 2.650 79,408 +0.03(+1.15%)
Jul 18, 2022 2.591 2.750 2.350 2.620 119,295 +0.07(+2.74%)
Jul 15, 2022 2.568 2.910 2.440 2.550 247,029 +0.03(+1.19%)
Jul 14, 2022 2.390 2.550 2.260 2.520 247,648 +0.14(+5.88%)
Jul 13, 2022 2.240 2.440 2.190 2.380 76,287 +0.08(+3.48%)
Jul 12, 2022 2.050 2.300 1.980 2.300 105,744 +0.20(+9.52%)
Jul 11, 2022 2.160 2.160 2.050 2.100 92,568 +0.00(+0.00%)
Jul 08, 2022 2.070 2.190 1.994 2.100 355,588 +0.10(+5.00%)
Jul 07, 2022 2.030 2.240 1.980 2.000 429,861 -0.07(-3.38%)
Jul 06, 2022 2.128 2.250 2.020 2.070 182,951 +0.02(+0.98%)
Jul 05, 2022 1.900 2.260 1.860 2.050 138,446 +0.06(+3.02%)
Jul 01, 2022 1.990 2.050 1.920 1.990 63,651 +0.07(+3.65%)
Jun 30, 2022 2.049 2.090 1.860 1.920 81,175 -0.13(-6.34%)
Jun 29, 2022 2.150 2.150 1.990 2.050 66,863 -0.05(-2.38%)
Jun 28, 2022 2.115 2.250 2.100 2.100 16,607 -0.01(-0.47%)
Jun 27, 2022 2.200 2.240 2.044 2.110 17,530 -0.04(-1.77%)
Jun 24, 2022 2.200 2.230 2.130 2.148 37,300 -0.05(-2.36%)
Jun 23, 2022 2.248 2.260 2.000 2.200 119,943 -0.02(-0.90%)
Jun 22, 2022 2.250 2.310 2.214 2.220 16,704 -0.03(-1.33%)
Jun 21, 2022 2.260 2.400 2.220 2.250 57,430 -0.03(-1.32%)
Jun 17, 2022 2.360 2.360 2.280 2.280 40,962 -0.07(-2.98%)
Jun 16, 2022 2.615 2.615 2.350 2.350 125,296 -0.28(-10.65%)
Jun 15, 2022 2.550 2.630 2.460 2.630 56,336 +0.10(+3.95%)
Jun 14, 2022 2.550 2.690 2.530 2.530 31,731 -0.06(-2.31%)
Jun 13, 2022 2.810 2.810 2.538 2.590 62,603 -0.23(-8.16%)
Jun 10, 2022 2.900 2.900 2.805 2.820 13,661 +0.00(+0.00%)
Jun 09, 2022 2.900 2.960 2.818 2.820 32,355 -0.08(-2.76%)
Jun 08, 2022 2.950 2.990 2.900 2.900 36,324 -0.08(-2.68%)
Jun 07, 2022 2.910 3.000 2.858 2.980 16,492 +0.07(+2.41%)
Jun 06, 2022 2.920 3.000 2.900 2.910 26,953 -0.08(-2.68%)
Jun 03, 2022 3.000 3.020 2.910 2.990 28,511 -0.01(-0.33%)
Jun 02, 2022 2.988 3.000 2.950 3.000 11,365 +0.00(+0.00%)
Jun 01, 2022 3.000 3.040 2.910 3.000 49,674 +0.05(+1.69%)
May 31, 2022 3.050 3.050 2.920 2.950 28,560 -0.05(-1.67%)
May 27, 2022 3.020 3.052 2.910 3.000 30,463 +0.00(+0.00%)
May 26, 2022 3.070 3.130 3.000 3.000 9,924 +0.03(+1.01%)
May 25, 2022 3.010 3.070 2.910 2.970 27,417 -0.03(-1.13%)
May 24, 2022 3.070 3.100 2.970 3.004 40,172 -0.15(-4.63%)
May 23, 2022 2.950 3.310 2.950 3.150 11,497 +0.08(+2.61%)
May 20, 2022 2.960 3.070 2.940 3.070 72,021 +0.02(+0.66%)
May 19, 2022 3.029 3.090 2.930 3.050 35,398 +0.00(+0.00%)
May 18, 2022 3.009 3.130 2.980 3.050 29,548 -0.16(-4.98%)
May 17, 2022 3.150 3.220 3.110 3.210 29,271 -0.03(-0.93%)
May 16, 2022 3.410 3.410 3.110 3.240 19,244 -0.11(-3.28%)
May 13, 2022 3.230 3.440 3.200 3.350 29,508 +0.24(+7.72%)
May 12, 2022 3.180 3.280 3.110 3.110 50,889 -0.09(-2.81%)
May 11, 2022 3.120 3.350 3.060 3.200 88,833 +0.17(+5.66%)
May 10, 2022 2.810 3.110 2.810 3.029 84,940 -0.04(-1.35%)
May 09, 2022 2.920 3.070 2.860 3.070 45,992 +0.03(+0.99%)
May 06, 2022 3.000 3.050 2.920 3.040 40,227 -0.03(-0.98%)
May 05, 2022 3.050 3.084 2.940 3.070 57,839 +0.03(+0.99%)
May 04, 2022 2.950 3.180 2.930 3.040 57,827 +0.06(+2.01%)
May 03, 2022 3.120 3.160 2.850 2.980 30,903 -0.13(-4.18%)
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.