Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Acreage Holdings (OP: ACRHF )

0.0046 -0.0010 (-17.86%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 4, 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 (%)
Dec 03, 2024 0.0060 0.0080 0.0055 0.0056 622,890 -0.00(-17.65%)
Dec 02, 2024 0.0060 0.0097 0.0050 0.0068 526,710 -0.00(-15.00%)
Nov 29, 2024 0.0051 0.0100 0.0051 0.0080 53,626 +0.00(+14.29%)
Nov 27, 2024 0.0051 0.0090 0.0051 0.0070 1,160,037 +0.00(+22.81%)
Nov 26, 2024 0.0101 0.0150 0.0040 0.0057 2,566,638 -0.01(-52.89%)
Nov 25, 2024 0.1301 0.1500 0.0076 0.0121 6,348,259 -0.14(-91.93%)
Nov 22, 2024 0.1362 0.1500 0.1224 0.1500 103,633 +0.03(+22.55%)
Nov 21, 2024 0.1283 0.1499 0.1048 0.1224 294,529 +0.01(+10.97%)
Nov 20, 2024 0.1350 0.1574 0.1102 0.1103 459,704 -0.01(-8.08%)
Nov 19, 2024 0.1230 0.1500 0.1190 0.1200 202,080 -0.00(-2.44%)
Nov 18, 2024 0.1355 0.1713 0.1194 0.1230 279,386 -0.02(-15.35%)
Nov 15, 2024 0.1378 0.1653 0.1225 0.1453 30,602 +0.01(+8.84%)
Nov 14, 2024 0.1400 0.1640 0.1308 0.1335 132,442 +0.00(+0.75%)
Nov 13, 2024 0.1400 0.1541 0.1225 0.1325 412,339 +0.00(+1.84%)
Nov 12, 2024 0.1500 0.1900 0.1301 0.1301 325,029 +0.01(+5.69%)
Nov 11, 2024 0.1239 0.1501 0.1186 0.1231 211,658 +0.00(+1.74%)
Nov 08, 2024 0.1400 0.1400 0.1210 0.1210 403,341 -0.02(-13.57%)
Nov 07, 2024 0.1600 0.1640 0.1250 0.1400 210,165 -0.02(-11.39%)
Nov 06, 2024 0.1210 0.1680 0.1210 0.1580 251,516 +0.00(+2.60%)
Nov 05, 2024 0.1645 0.2000 0.1539 0.1540 115,199 -0.03(-15.62%)
Nov 04, 2024 0.1634 0.1979 0.1539 0.1825 70,033 +0.01(+7.35%)
Nov 01, 2024 0.1790 0.1999 0.1700 0.1700 77,235 -0.01(-4.49%)
Oct 31, 2024 0.1720 0.1800 0.1700 0.1780 60,469 -0.00(-1.66%)
Oct 30, 2024 0.1850 0.1893 0.1702 0.1810 66,829 -0.01(-7.18%)
Oct 29, 2024 0.1650 0.1950 0.1520 0.1950 77,543 +0.02(+9.61%)
Oct 28, 2024 0.1700 0.1925 0.1700 0.1779 41,820 +0.01(+4.34%)
Oct 25, 2024 0.1900 0.1983 0.1530 0.1705 49,341 -0.01(-4.75%)
Oct 24, 2024 0.2000 0.2000 0.1700 0.1790 135,975 +0.00(+2.29%)
Oct 23, 2024 0.1850 0.1850 0.1750 0.1750 15,465 -0.01(-2.78%)
Oct 22, 2024 0.1633 0.1900 0.1633 0.1800 77,094 +0.01(+5.88%)
Oct 21, 2024 0.1930 0.2000 0.1700 0.1700 29,855 -0.01(-6.13%)
Oct 18, 2024 0.1761 0.2000 0.1761 0.1811 15,898 -0.01(-4.68%)
Oct 17, 2024 0.1862 0.1900 0.1802 0.1900 6,357 +0.01(+6.15%)
Oct 16, 2024 0.1863 0.1894 0.1750 0.1790 38,910 -0.01(-3.56%)
Oct 15, 2024 0.1810 0.2000 0.1750 0.1856 45,812 +0.00(+0.87%)
Oct 14, 2024 0.1750 0.1870 0.1750 0.1840 15,636 +0.00(+2.22%)
Oct 11, 2024 0.1825 0.1980 0.1750 0.1800 46,448 -0.00(-0.06%)
Oct 10, 2024 0.1810 0.1950 0.1750 0.1801 6,634 -0.00(-2.65%)
Oct 09, 2024 0.1615 0.1888 0.1615 0.1850 6,860 -0.00(-2.12%)
Oct 08, 2024 0.1865 0.1950 0.1800 0.1890 41,514 -0.00(-0.53%)
Oct 07, 2024 0.1950 0.1950 0.1800 0.1900 78,080 -0.00(-1.55%)
Oct 04, 2024 0.1750 0.1933 0.1750 0.1930 41,901 +0.01(+2.93%)
Oct 03, 2024 0.1913 0.1950 0.1875 0.1875 3,560 -0.00(-1.32%)
Oct 02, 2024 0.1750 0.1900 0.1750 0.1900 16,103 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.