Acreage Historical Data

ACR Page 22
Download
Date Close Price change Market cap Trading volume
May 5, 2022 $ 0.0296
-7.84%
$ 29.65 million $ 114
May 4, 2022 $ 0.0326
+5.08%
$ 32.56 million $ 148
May 3, 2022 $ 0.031
-0.74%
$ 30.98 million $ 118
May 2, 2022 $ 0.0316
+0.17%
$ 31.61 million $ 134
May 1, 2022 $ 0.0312
+0.93%
$ 31.21 million $ 119
Apr 30, 2022 $ 0.0309
-1.17%
$ 30.94 million $ 116
Apr 29, 2022 $ 0.0317
-3.00%
$ 31.69 million $ 126
Apr 28, 2022 $ 0.0327
+1.54%
$ 32.67 million $ 120
Apr 27, 2022 $ 0.0318
+2.95%
$ 31.81 million $ 132
Apr 26, 2022 $ 0.0309
-5.70%
$ 30.91 million $ 125
Apr 25, 2022 $ 0.0328
+2.26%
$ 32.77 million $ 128
Apr 24, 2022 $ 0.0324
+1.29%
$ 32.43 million $ 112
Apr 23, 2022 $ 0.032
-1.79%
$ 32.02 million $ 127
Apr 22, 2022 $ 0.0326
-0.50%
$ 32.63 million $ 124
Apr 21, 2022 $ 0.0328
-3.23%
$ 32.85 million $ 122
Apr 20, 2022 $ 0.0339
-0.22%
$ 33.94 million $ 131
Apr 19, 2022 $ 0.034
+2.87%
$ 34.03 million $ 132
Apr 18, 2022 $ 0.0335
+3.98%
$ 33.46 million $ 134
Apr 17, 2022 $ 0.0327
-0.34%
$ 32.66 million $ 125
Apr 16, 2022 $ 0.0332
-0.27%
$ 33.17 million $ 123
Apr 15, 2022 $ 0.0333
+1.46%
$ 33.26 million $ 123
Apr 14, 2022 $ 0.0328
-1.63%
$ 32.8 million $ 117
Apr 13, 2022 $ 0.0334
+2.64%
$ 33.36 million $ 128
Apr 12, 2022 $ 0.0325
+0.01%
$ 32.54 million $ 134
Apr 11, 2022 $ 0.0325
-6.20%
$ 32.48 million $ 123
Apr 10, 2022 $ 0.0343
-2.25%
$ 34.28 million $ 131
Apr 9, 2022 $ 0.0351
+1.02%
$ 35.08 million $ 117
Apr 8, 2022 $ 0.0343
-3.80%
$ 34.28 million $ 141
Apr 7, 2022 $ 0.0352
+0.57%
$ 35.24 million $ 132
Apr 6, 2022 $ 0.035
-6.31%
$ 35.01 million $ 138
Apr 5, 2022 $ 0.0374
-2.07%
$ 37.43 million $ 133
Apr 4, 2022 $ 0.0382
+0.33%
$ 38.23 million $ 156
Apr 3, 2022 $ 0.0377
+0.04%
$ 37.68 million $ 155
Apr 2, 2022 $ 0.0377
-0.60%
$ 37.68 million $ 152
Apr 1, 2022 $ 0.0375
+1.56%
$ 37.46 million $ 152
Mar 31, 2022 $ 0.0369
-3.22%
$ 36.89 million $ 154
Mar 30, 2022 $ 0.0381
-1.88%
$ 38.15 million $ 155
Mar 29, 2022 $ 0.0385
+0.34%
$ 38.46 million $ 157
Mar 28, 2022 $ 0.0382
+0.25%
$ 38.17 million $ 140
Mar 27, 2022 $ 0.0381
+4.35%
$ 38.1 million $ 138
Mar 26, 2022 $ 0.0361
-0.47%
$ 36.06 million $ 149
Mar 25, 2022 $ 0.0358
-0.44%
$ 35.81 million $ 132
Mar 24, 2022 $ 0.0356
+2.59%
$ 35.58 million $ 140
Mar 23, 2022 $ 0.0347
+1.02%
$ 34.67 million $ 130
Mar 22, 2022 $ 0.0343
+2.01%
$ 34.31 million $ 157
Mar 21, 2022 $ 0.0333
-1.23%
$ 33.25 million $ 132
Mar 20, 2022 $ 0.0337
-2.61%
$ 33.66 million $ 131
Mar 19, 2022 $ 0.0345
+0.82%
$ 34.55 million $ 149
Mar 18, 2022 $ 0.0343
+3.45%
$ 34.28 million $ 130
Mar 17, 2022 $ 0.0332
-0.44%
$ 33.15 million $ 131