Acreage Historical Data

ACR Page 8
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.0146
-0.18%
$ 14.59 million $ 55
May 10, 2024 $ 0.014
-3.46%
$ 14 million $ 53
May 9, 2024 $ 0.0151
+3.12%
$ 15.14 million $ 60
May 8, 2024 $ 0.0141
-5.95%
$ 14.08 million $ 56
May 7, 2024 $ 0.015
-1.41%
$ 14.97 million $ 61
May 6, 2024 $ 0.0146
-1.38%
$ 14.56 million $ 55
May 5, 2024 $ 0.0148
-3.82%
$ 14.77 million $ 65
May 4, 2024 $ 0.0153
+5.95%
$ 15.34 million $ 65
May 3, 2024 $ 0.0151
+6.26%
$ 15.1 million $ 61
May 2, 2024 $ 0.0136
-2.79%
$ 13.63 million $ 54
May 1, 2024 $ 0.0134
-3.71%
$ 13.43 million $ 60
Apr 30, 2024 $ 0.0138
-6.10%
$ 13.79 million $ 52
Apr 29, 2024 $ 0.0147
-3.22%
$ 14.68 million $ 57
Apr 28, 2024 $ 0.0152
-0.62%
$ 15.15 million $ 59
Apr 27, 2024 $ 0.0153
+3.95%
$ 15.27 million $ 58
Apr 26, 2024 $ 0.0153
+3.23%
$ 15.32 million $ 61
Apr 25, 2024 $ 0.0148
-3.76%
$ 14.84 million $ 61
Apr 24, 2024 $ 0.0154
-3.18%
$ 15.43 million $ 60
Apr 23, 2024 $ 0.0159
+3.65%
$ 15.92 million $ 67
Apr 22, 2024 $ 0.0154
+2.88%
$ 15.37 million $ 55
Apr 21, 2024 $ 0.0149
-4.15%
$ 14.94 million $ 54
Apr 20, 2024 $ 0.0156
+6.18%
$ 15.58 million $ 66
Apr 19, 2024 $ 0.0147
+0.76%
$ 14.7 million $ 57
Apr 18, 2024 $ 0.0152
+3.34%
$ 15.23 million $ 55
Apr 17, 2024 $ 0.0141
-7.88%
$ 14.1 million $ 58
Apr 16, 2024 $ 0.0153
+0.50%
$ 15.3 million $ 61
Apr 15, 2024 $ 0.0146
-7.25%
$ 14.6 million $ 53
Apr 14, 2024 $ 0.0158
+7.17%
$ 15.76 million $ 60
Apr 13, 2024 $ 0.0148
-8.33%
$ 14.75 million $ 56
Apr 12, 2024 $ 0.0161
-4.10%
$ 16.12 million $ 62
Apr 11, 2024 $ 0.0168
+3.68%
$ 16.82 million $ 66
Apr 10, 2024 $ 0.0169
+2.00%
$ 16.93 million $ 68
Apr 9, 2024 $ 0.0166
+0.74%
$ 16.61 million $ 66
Apr 8, 2024 $ 0.0165
-0.95%
$ 16.49 million $ 63
Apr 7, 2024 $ 0.016
+0.77%
$ 15.96 million $ 70
Apr 6, 2024 $ 0.0165
+1.62%
$ 16.53 million $ 67
Apr 5, 2024 $ 0.0163
+3.58%
$ 16.28 million $ 71
Apr 4, 2024 $ 0.0164
+3.67%
$ 16.41 million $ 64
Apr 3, 2024 $ 0.0159
+5.24%
$ 15.86 million $ 65
Apr 2, 2024 $ 0.0157
-2.00%
$ 15.72 million $ 58
Apr 1, 2024 $ 0.0161
-6.08%
$ 16.05 million $ 60
Mar 31, 2024 $ 0.0164
-1.75%
$ 16.38 million $ 68
Mar 30, 2024 $ 0.0167
-0.38%
$ 16.68 million $ 65
Mar 29, 2024 $ 0.016
-5.54%
$ 16.05 million $ 63
Mar 28, 2024 $ 0.017
+1.82%
$ 16.98 million $ 61
Mar 27, 2024 $ 0.0167
+3.59%
$ 16.68 million $ 68
Mar 26, 2024 $ 0.0161
+0.21%
$ 16.11 million $ 59
Mar 25, 2024 $ 0.0161
-0.23%
$ 16.09 million $ 62
Mar 24, 2024 $ 0.0161
+5.01%
$ 16.15 million $ 61
Mar 23, 2024 $ 0.0148
-3.47%
$ 14.77 million $ 68