Dark

ACRDF
ACREAGE HLDG CL D SUB VTG
stock OTC

Inactive

Dec 9, 2024

0.1220USD-3.175%(-0.0040)97,106

Pre-market

0.00USD-100.000%(-0.13)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-09	0.112000	0.136920	0.112000	0.122000	-3.175%	97,106	0.000%
2024-12-06	0.110000	0.140000	0.110000	0.126000	-3.077%	36,578	-3.175%
2024-12-05	0.110000	0.130000	0.110000	0.130000	+10.169%	30,905	-6.154%
2024-12-04	0.111000	0.129000	0.062000	0.118000	+7.273%	55,982	+3.390%
2024-12-03	0.110000	0.126930	0.110000	0.110000	+0.686%	134,301	+10.909%
2024-12-02	0.139900	0.139900	0.099900	0.109250	-15.962%	73,725	+11.670%
2024-11-29	0.090000	0.130000	0.090000	0.130000	+30.000%	62,445	-6.154%
2024-11-27	0.090000	0.100700	0.072000	0.100000	-10.112%	94,994	+22.000%
2024-11-26	0.090000	0.111250	0.035100	0.111250	-20.351%	197,122	+9.663%
2024-11-25	0.160000	0.190000	0.032200	0.139675	-12.703%	420,984	-12.654%
2024-11-22	0.160000	0.200000	0.160000	0.160000	+11.498%	66,614	-23.750%
2024-11-21	0.130000	0.148000	0.125000	0.143500	-1.034%	20,731	-14.983%
2024-11-20	0.100000	0.145000	0.100000	0.145000	0.000%	63,364	-15.862%
2024-11-19	0.153500	0.153500	0.145000	0.145000	-3.333%	4,407	-15.862%
2024-11-18	0.138000	0.170000	0.094800	0.150000	+7.143%	43,970	-18.667%
2024-11-15	0.199140	0.199140	0.140000	0.140000	-1.408%	1,970	-12.857%
2024-11-14	0.138000	0.161580	0.138000	0.142000	-25.243%	1,557	-14.085%
2024-11-13	0.112600	0.194045	0.112600	0.189950	+8.543%	35,850	-35.773%
2024-11-12	0.130900	0.175000	0.130900	0.175000	-11.168%	1,828	-30.286%
2024-11-11	0.140000	0.197000	0.140000	0.197000	+1.416%	22,670	-38.071%
2024-11-08	0.190000	0.225000	0.180000	0.194250	-11.705%	4,673	-37.194%
2024-11-07	0.205800	0.255000	0.180000	0.220000	+46.667%	33,316	-44.545%
2024-11-06	0.230000	0.230000	0.131000	0.150000	-40.000%	49,973	-18.667%
2024-11-05	0.220000	0.260000	0.220000	0.250000	0.000%	3,128	-51.200%
2024-11-04	0.220000	0.250000	0.220000	0.250000	+13.688%	16,549	-51.200%
2024-11-01	0.183500	0.219950	0.183500	0.219900	+17.909%	45,071	-44.520%
2024-10-31	0.181400	0.186800	0.175000	0.186500	+6.571%	31,489	-34.584%
2024-10-30	0.179900	0.185000	0.173000	0.175000	-2.778%	44,513	-30.286%
2024-10-29	0.150000	0.180000	0.140000	0.180000	-1.370%	6,450	-32.222%
2024-10-28	0.180000	0.220000	0.162000	0.182500	+1.389%	48,024	-33.151%
2024-10-25	0.186000	0.201000	0.176250	0.180000	-5.263%	20,975	-32.222%
2024-10-24	0.170000	0.345000	0.133800	0.190000	+35.714%	81,163	-35.789%
2024-10-23	0.169000	0.170000	0.140000	0.140000	-16.443%	32,666	-12.857%
2024-10-22	0.126000	0.190000	0.126000	0.167550	+20.540%	139,921	-27.186%
2024-10-21	0.140000	0.140000	0.134000	0.139000	-0.714%	23,802	-12.230%
2024-10-18	0.149000	0.149000	0.116000	0.140000	+2.190%	121,938	-12.857%
2024-10-17	0.127000	0.137000	0.127000	0.137000	-0.725%	20,836	-10.949%
2024-10-16	0.135000	0.140000	0.120000	0.138000	+0.364%	24,086	-11.594%
2024-10-15	0.165800	0.165800	0.136750	0.137500	-16.667%	50,913	-11.273%
2024-10-14	0.164900	0.175000	0.130000	0.165000	-5.687%	3,362	-26.061%
2024-10-11	0.161600	0.178935	0.150000	0.174950	-4.111%	4,227	-30.266%
2024-10-10	0.184195	0.185100	0.182450	0.182450	+8.925%	2,071	-33.132%
2024-10-09	0.167000	0.200000	0.145000	0.167500	-10.043%	5,159	-27.164%
2024-10-08	0.145100	0.188625	0.145000	0.186200	-6.900%	5,426	-34.479%
2024-10-07	0.143000	0.205000	0.143000	0.200000	+17.647%	25,962	-39.000%
2024-10-04	0.143000	0.170000	0.143000	0.170000	+21.429%	18,443	-28.235%
2024-10-03	0.140000	0.172500	0.130000	0.140000	-13.313%	2,174	-12.857%
2024-10-02	0.165000	0.165000	0.161500	0.161500	-11.081%	7,790	-24.458%
2024-10-01	0.180000	0.183250	0.180000	0.181625	-3.185%	1,523	-32.829%
2024-09-30	0.170000	0.187600	0.164500	0.187600	+7.661%	8,923	-34.968%
2024-09-27	0.210000	0.210000	0.165000	0.174250	-8.530%	15,447	-29.986%
2024-09-26	0.198600	0.210000	0.190500	0.190500	-1.039%	12,987	-35.958%
2024-09-25	0.200000	0.210000	0.192500	0.192500	-1.282%	17,965	-36.623%
2024-09-24	0.192500	0.195000	0.181000	0.195000	+9.244%	2,985	-37.436%
2024-09-23	0.161500	0.210000	0.161500	0.178500	+0.014%	11,515	-31.653%
2024-09-20	0.210000	0.210000	0.178475	0.178475	-11.162%	2,496	-31.643%
2024-09-19	0.195000	0.201600	0.190000	0.200900	+3.290%	3,641	-39.273%
2024-09-18	0.204000	0.205000	0.190000	0.194500	-2.750%	57,149	-37.275%
2024-09-17	0.200000	0.215000	0.200000	0.200000	-3.382%	6,034	-39.000%
2024-09-16	0.200000	0.220000	0.200000	0.207000	-5.909%	20,125	-41.063%
2024-09-13	0.250000	0.250000	0.205000	0.220000	+4.019%	4,753	-44.545%
2024-09-12	0.208500	0.215000	0.208000	0.211500	+0.714%	3,612	-42.317%
2024-09-11	0.212500	0.212500	0.210000	0.210000	+0.575%	3,416	-41.905%
2024-09-10	0.208500	0.210900	0.205000	0.208800	-0.571%	2,452	-41.571%
2024-09-09	0.200000	0.215000	0.200000	0.210000	-0.119%	5,946	-41.905%
2024-09-06	0.200695	0.220000	0.200695	0.210250	+0.119%	3,800	-41.974%
2024-09-05	0.233000	0.233000	0.210000	0.210000	-12.500%	128,952	-41.905%
2024-09-04	0.225000	0.244000	0.220000	0.240000	-4.762%	14,312	-49.167%
2024-09-03	0.263000	0.263000	0.251551	0.252000	+11.504%	3,570	-51.587%
2024-08-30	0.245000	0.300000	0.225000	0.226000	+0.444%	28,608	-46.018%
2024-08-29	0.262500	0.300000	0.225000	0.225000	-7.787%	12,207	-45.778%
2024-08-28	0.268000	0.268000	0.224000	0.244000	0.000%	19,347	-50.000%
2024-08-27	0.221000	0.300000	0.220000	0.244000	+2.178%	27,547	-50.000%
2024-08-26	0.240000	0.240000	0.220000	0.238800	+3.826%	19,966	-48.911%
2024-08-23	0.221000	0.250000	0.221000	0.230000	-4.485%	10,440	-46.957%
2024-08-22	0.300000	0.300000	0.240800	0.240800	+8.959%	5,655	-49.336%
2024-08-21	0.255500	0.260000	0.213000	0.221000	+4.739%	6,526	-44.796%
2024-08-20	0.260000	0.260000	0.210000	0.211000	-13.878%	15,164	-42.180%
2024-08-19	0.290000	0.290000	0.240000	0.245000	-7.721%	12,688	-50.204%
2024-08-16	0.150000	0.265500	0.150000	0.265500	-7.168%	68,249	-54.049%
2024-08-15	0.260000	0.330000	0.260000	0.286000	+3.249%	1,584	-57.343%
2024-08-14	0.260000	0.302500	0.260000	0.277000	-19.710%	3,463	-55.957%
2024-08-13	0.305000	0.355900	0.305000	0.345000	+38.000%	2,359	-64.638%
2024-08-12	0.270000	0.270000	0.250000	0.250000	-18.019%	4,429	-51.200%
2024-08-09	0.304950	0.304950	0.304950	0.304950	-2.864%	375	-59.993%
2024-08-08	0.260000	0.313940	0.260000	0.313940	+20.746%	683	-61.139%
2024-08-07	0.260000	0.348600	0.260000	0.260000	0.000%	769	-53.077%
2024-08-06	0.340000	0.340000	0.250000	0.260000	-3.704%	53,061	-53.077%
2024-08-05	0.250000	0.356000	0.250000	0.270000	-24.157%	23,782	-54.815%
2024-08-02	0.340000	0.356000	0.340000	0.356000	+4.706%	19,565	-65.730%
2024-08-01	0.360000	0.360000	0.340000	0.340000	0.000%	17,722	-64.118%
2024-07-31	0.329950	0.340000	0.329950	0.340000	+6.250%	677	-64.118%
2024-07-30	0.290000	0.371450	0.290000	0.320000	+3.226%	5,858	-61.875%
2024-07-29	0.349500	0.349500	0.260000	0.310000	-20.513%	13,912	-60.645%
2024-07-26	0.370000	0.390000	0.370000	0.390000	-2.500%	3,891	-68.718%
2024-07-25	0.320000	0.400000	0.300000	0.400000	+18.519%	15,838	-69.500%
2024-07-24	0.330000	0.337500	0.325000	0.337500	+12.500%	1,281	-63.852%
2024-07-23	0.300000	0.345000	0.300000	0.300000	-11.765%	10,291	-59.333%
2024-07-22	0.300000	0.340000	0.300000	0.340000	+10.390%	1,340	-64.118%
2024-07-19	0.308000	0.308000	0.308000	0.308000	-7.229%	1,183	-60.390%
2024-07-18	0.332000	0.334000	0.332000	0.332000	+14.483%	607	-63.253%
2024-07-17	0.290000	0.290000	0.290000	0.290000	0.000%	1,604	-57.931%
2024-07-16	0.399900	0.399900	0.290000	0.290000	-17.143%	17,722	-57.931%
2024-07-15	0.399000	0.399000	0.195000	0.350000	-7.895%	27,627	-65.143%
2024-07-12	0.380000	0.420000	0.375000	0.380000	+1.333%	15,302	-67.895%
2024-07-11	0.336000	0.381000	0.310000	0.375000	+22.549%	14,813	-67.467%
2024-07-10	0.290000	0.330000	0.290000	0.306000	+0.328%	10,270	-60.131%
2024-07-09	0.308000	0.308000	0.300100	0.305000	+1.667%	994	-60.000%
2024-07-08	0.330000	0.330000	0.290000	0.300000	-4.777%	3,225	-59.333%
2024-07-05	0.309070	0.315050	0.300100	0.315050	-0.928%	2,277	-61.276%
2024-07-03	0.330000	0.330000	0.300000	0.318000	+2.581%	1,910	-61.635%
2024-07-02	0.300000	0.310000	0.300000	0.310000	0.000%	1,519	-60.645%
2024-07-01	0.220000	0.310000	0.220000	0.310000	-1.274%	6,946	-60.645%
2024-06-28	0.290000	0.326000	0.290000	0.314000	+0.926%	1,043	-61.146%
2024-06-27	0.325200	0.325200	0.290000	0.311120	+2.007%	5,589	-60.787%
2024-06-26	0.290000	0.311120	0.290000	0.305000	-6.154%	831	-60.000%
2024-06-25	0.285000	0.360000	0.285000	0.325000	+12.069%	9,056	-62.462%
2024-06-24	0.290000	0.300000	0.290000	0.290000	-0.069%	5,344	-57.931%
2024-06-21	0.290200	0.332080	0.290200	0.290200	-12.853%	5,094	-57.960%
2024-06-20	0.330000	0.336000	0.300000	0.333000	+3.256%	1,772	-63.363%
2024-06-18	0.325700	0.340000	0.322500	0.322500	-4.444%	3,594	-62.171%
2024-06-17	0.291400	0.337500	0.291400	0.337500	+15.820%	5,141	-63.852%
2024-06-14	0.291400	0.291400	0.291400	0.291400	+0.414%	961	-58.133%
2024-06-13	0.339000	0.339000	0.290200	0.290200	-18.254%	22,759	-57.960%
2024-06-12	0.330100	0.365000	0.300000	0.355000	+7.576%	2,926	-65.634%
2024-06-11	0.290200	0.337500	0.290200	0.330000	+15.708%	1,413	-63.030%
2024-06-10	0.371200	0.399940	0.239950	0.285200	-23.947%	35,295	-57.223%
2024-06-07	0.426000	0.426000	0.370000	0.375000	-0.345%	5,238	-67.467%
2024-06-06	0.426000	0.426000	0.370000	0.376300	-4.444%	5,106	-67.579%
2024-06-05	0.370000	0.410000	0.370000	0.393800	-7.559%	18,648	-69.020%
2024-06-04	0.494000	0.494000	0.370000	0.426000	-2.069%	16,881	-71.362%
2024-06-03	0.374000	0.500000	0.370000	0.435000	+6.618%	4,278	-71.954%
2024-05-31	0.435000	0.435000	0.370000	0.408000	-5.116%	836	-70.098%
2024-05-30	0.442000	0.442000	0.430000	0.430000	-14.000%	382	-71.628%
2024-05-29	0.428000	0.500000	0.380000	0.500000	+31.579%	2,973	-75.600%
2024-05-28	0.500000	0.500000	0.380000	0.380000	-13.636%	4,059	-67.895%
2024-05-24	0.401000	0.440000	0.401000	0.440000	0.000%	13,151	-72.273%
2024-05-23	0.444000	0.444000	0.440000	0.440000	-0.901%	8,404	-72.273%
2024-05-22	0.455000	0.529900	0.440000	0.444000	-2.418%	77,196	-72.523%
2024-05-21	0.444000	0.519900	0.444000	0.455000	0.000%	3,591	-73.187%
2024-05-20	0.487500	0.520000	0.455000	0.455000	0.000%	4,130	-73.187%
2024-05-17	0.440000	0.499835	0.440000	0.455000	-3.805%	8,417	-73.187%
2024-05-16	0.484800	0.503940	0.450000	0.473000	-3.852%	5,799	-74.207%
2024-05-15	0.440000	0.500000	0.440000	0.491950	+10.800%	1,113	-75.201%
2024-05-14	0.500000	0.500000	0.444000	0.444000	-11.200%	3,464	-72.523%
2024-05-13	0.460000	0.500000	0.440000	0.500000	+2.041%	26,879	-75.600%
2024-05-10	0.451000	0.490000	0.451000	0.490000	+6.015%	697	-75.102%
2024-05-09	0.440000	0.598040	0.440000	0.462200	-7.560%	10,941	-73.605%
2024-05-08	0.440000	0.500000	0.440000	0.500000	+13.636%	4,017	-75.600%
2024-05-07	0.520000	0.520000	0.425000	0.440000	-12.000%	1,574	-72.273%
2024-05-06	0.429000	0.500000	0.429000	0.500000	+8.696%	915	-75.600%
2024-05-03	0.570000	0.570000	0.455000	0.460000	+22.995%	5,157	-73.478%
2024-05-02	0.374000	0.374000	0.374000	0.374000	+1.081%	2,143	-67.380%
2024-05-01	0.550000	0.555150	0.370000	0.370000	-33.929%	22,092	-67.027%
2024-04-30	0.435000	0.570000	0.435000	0.560000	+24.444%	13,996	-78.214%
2024-04-29	0.390000	0.500000	0.390000	0.450000	+1.810%	7,877	-72.889%
2024-04-26	0.370000	0.442000	0.370000	0.442000	+16.783%	67,870	-72.398%
2024-04-25	0.370000	0.382500	0.370000	0.378480	-5.380%	10,461	-67.766%
2024-04-24	0.400000	0.400000	0.382000	0.400000	0.000%	40,917	-69.500%
2024-04-23	0.400000	0.400000	0.400000	0.400000	0.000%	181	-69.500%
2024-04-22	0.450000	0.450000	0.400000	0.400000	+2.564%	8,930	-69.500%
2024-04-19	0.388500	0.450000	0.388500	0.390000	+6.238%	6,325	-68.718%
2024-04-18	0.310000	0.388500	0.310000	0.367100	+1.972%	114,180	-66.767%
2024-04-17	0.373000	0.373000	0.360000	0.360000	-2.439%	29,707	-66.111%
2024-04-16	0.421360	0.480000	0.369000	0.369000	-5.141%	3,814	-66.938%
2024-04-15	0.485000	0.510000	0.389000	0.389000	-20.612%	8,098	-68.638%
2024-04-12	0.420000	0.490000	0.420000	0.490000	-3.922%	9,975	-75.102%
2024-04-11	0.510000	0.510000	0.420000	0.510000	0.000%	61,187	-76.078%
2024-04-10	0.486000	0.510000	0.460000	0.510000	+21.429%	63,287	-76.078%
2024-04-09	0.440000	0.470000	0.420000	0.420000	-4.545%	12,948	-70.952%
2024-04-08	0.440000	0.440000	0.440000	0.440000	+4.762%	521	-72.273%
2024-04-05	0.556000	0.556000	0.420000	0.420000	-23.844%	38,003	-70.952%
2024-04-04	0.440000	0.680000	0.320000	0.551500	+31.310%	245,454	-77.879%
2024-04-03	0.364000	0.435000	0.350000	0.420000	+20.000%	22,123	-70.952%
2024-04-02	0.350000	0.400000	0.336000	0.350000	+16.667%	7,839	-65.143%
2024-04-01	0.338000	0.369000	0.300000	0.300000	-11.765%	13,272	-59.333%
2024-03-28	0.380000	0.400000	0.338000	0.340000	-7.859%	54,208	-64.118%
2024-03-27	0.270000	0.395000	0.270000	0.369000	+36.667%	38,514	-66.938%
2024-03-26	0.300000	0.300000	0.208800	0.270000	-12.903%	56,645	-54.815%
2024-03-25	0.320000	0.332500	0.300000	0.310000	+0.780%	26,154	-60.645%
2024-03-22	0.260500	0.365100	0.260000	0.307600	+34.912%	18,739	-60.338%
2024-03-21	0.224000	0.273500	0.224000	0.228000	+0.132%	2,868	-46.491%
2024-03-20	0.205250	0.230000	0.205250	0.227700	+5.028%	21,691	-46.421%
2024-03-19	0.228000	0.228000	0.200000	0.216800	-6.953%	10,149	-43.727%
2024-03-18	0.235000	0.235000	0.214000	0.233000	-0.851%	2,482	-47.639%
2024-03-15	0.220000	0.235000	0.205000	0.235000	+9.353%	4,823	-48.085%
2024-03-14	0.200000	0.217500	0.200000	0.214900	-8.553%	6,074	-43.229%
2024-03-13	0.221000	0.235000	0.210000	0.235000	+8.046%	5,956	-48.085%
2024-03-12	0.195500	0.217500	0.195500	0.217500	-13.000%	1,627	-43.908%
2024-03-11	0.210000	0.295100	0.210000	0.250000	+19.048%	182,568	-51.200%
2024-03-08	0.200000	0.225000	0.200000	0.210000	+5.000%	4,427	-41.905%
2024-03-07	0.200000	0.224000	0.200000	0.200000	-9.091%	15,819	-39.000%
2024-03-06	0.213700	0.220000	0.213700	0.220000	-1.345%	3,565	-44.545%
2024-03-05	0.217000	0.230000	0.217000	0.223000	+11.500%	9,228	-45.291%
2024-03-04	0.205000	0.240000	0.200000	0.200000	+5.263%	15,725	-39.000%
2024-03-01	0.190000	0.200500	0.190000	0.190000	-3.797%	10,326	-35.789%
2024-02-29	0.190000	0.205000	0.190000	0.197500	-3.659%	11,247	-38.228%
2024-02-28	0.196400	0.205000	0.190000	0.205000	+7.895%	27,015	-40.488%
2024-02-27	0.196000	0.205000	0.190000	0.190000	-6.863%	28,555	-35.789%
2024-02-26	0.211500	0.211500	0.195000	0.204000	+4.615%	17,493	-40.196%
2024-02-23	0.215000	0.215000	0.195000	0.195000	-7.143%	69,475	-37.436%
2024-02-22	0.210000	0.229000	0.210000	0.210000	-2.326%	7,014	-41.905%
2024-02-21	0.210000	0.233000	0.210000	0.215000	-2.273%	4,890	-43.256%
2024-02-20	0.220000	0.220000	0.220000	0.220000	-12.000%	6,502	-44.545%
2024-02-16	0.250000	0.250000	0.238000	0.250000	0.000%	4,142	-51.200%
2024-02-15	0.230000	0.250000	0.230000	0.250000	+13.636%	4,389	-51.200%
2024-02-14	0.280000	0.280000	0.205000	0.220000	-2.222%	3,831	-44.545%
2024-02-13	0.190000	0.228000	0.190000	0.225000	-0.442%	11,012	-45.778%
2024-02-12	0.270400	0.270400	0.190000	0.226000	+5.607%	24,027	-46.018%
2024-02-09	0.230000	0.314500	0.214000	0.214000	0.000%	44,508	-42.991%
2024-02-08	0.262660	0.282860	0.214000	0.214000	-8.547%	2,203	-42.991%
2024-02-07	0.247550	0.255000	0.234000	0.234000	+1.961%	9,562	-47.863%
2024-02-06	0.230000	0.230000	0.205000	0.229500	+6.744%	20,013	-46.841%
2024-02-05	0.230000	0.230000	0.200000	0.215000	-6.522%	5,580	-43.256%
2024-02-02	0.190000	0.239000	0.190000	0.230000	+9.524%	24,716	-46.957%
2024-02-01	0.210000	0.237000	0.205300	0.210000	-12.134%	31,069	-41.905%
2024-01-31	0.239000	0.239000	0.239000	0.239000	+25.131%	958	-48.954%
2024-01-30	0.239000	0.239000	0.190000	0.191000	-17.672%	21,310	-36.126%
2024-01-29	0.225000	0.235000	0.225000	0.232000	+0.433%	88,733	-47.414%
2024-01-26	0.222000	0.239000	0.221600	0.231000	-0.431%	28,880	-47.186%
2024-01-25	0.227140	0.239000	0.210000	0.232000	+5.455%	4,377	-47.414%
2024-01-24	0.222300	0.231400	0.210000	0.220000	-4.014%	3,514	-44.545%
2024-01-23	0.229200	0.229200	0.229200	0.229200	+9.143%	319	-46.771%
2024-01-22	0.210000	0.210000	0.210000	0.210000	-7.570%	21,718	-41.905%
2024-01-19	0.210000	0.242000	0.205000	0.227200	+12.308%	38,524	-46.303%
2024-01-18	0.224150	0.242000	0.202300	0.202300	-9.485%	3,787	-39.694%
2024-01-17	0.202300	0.235000	0.202300	0.223500	-2.826%	10,797	-45.414%
2024-01-16	0.249900	0.249900	0.210000	0.230000	+5.991%	20,272	-46.957%
2024-01-12	0.250000	0.250000	0.195000	0.217000	-4.825%	12,888	-43.779%
2024-01-11	0.190600	0.228000	0.190600	0.228000	+14.000%	7,889	-46.491%
2024-01-10	0.190000	0.230000	0.190000	0.200000	+0.251%	988	-39.000%
2024-01-09	0.232480	0.232480	0.199500	0.199500	-15.106%	17,152	-38.847%
2024-01-08	0.235000	0.235000	0.235000	0.235000	-13.761%	960	-48.085%
2024-01-05	0.262500	0.272500	0.262500	0.272500	+3.810%	2,829	-55.229%
2024-01-04	0.242400	0.262500	0.235000	0.262500	0.000%	21,542	-53.524%
2024-01-03	0.235000	0.272500	0.235000	0.262500	+7.143%	2,902	-53.524%
2024-01-02	0.235000	0.262500	0.235000	0.245000	-2.000%	12,225	-50.204%
2023-12-29	0.200600	0.262500	0.200600	0.250000	0.000%	32,767	-51.200%
2023-12-28	0.255000	0.256250	0.235000	0.250000	-6.542%	42,529	-51.200%
2023-12-27	0.235600	0.304000	0.235000	0.267500	+13.588%	48,836	-54.393%
2023-12-26	0.185000	0.236000	0.185000	0.235500	+30.833%	53,896	-48.195%
2023-12-22	0.202000	0.210000	0.180000	0.180000	-6.639%	42,706	-32.222%
2023-12-21	0.170000	0.239000	0.139400	0.192800	+13.412%	38,698	-36.722%
2023-12-20	0.190000	0.227400	0.084900	0.170000	-21.514%	173,611	-28.235%
2023-12-19	0.180000	0.250000	0.180000	0.216600	+3.143%	14,663	-43.675%
2023-12-18	0.190000	0.221450	0.170000	0.210000	-4.545%	23,358	-41.905%
2023-12-15	0.148500	0.230000	0.148500	0.220000	+29.412%	74,135	-44.545%
2023-12-14	0.185000	0.220000	0.170000	0.170000	-16.049%	130,861	-28.235%
2023-12-13	0.278250	0.290040	0.197500	0.202500	-28.344%	123,228	-39.753%
2023-12-12	0.256500	0.282600	0.256500	0.282600	+6.081%	2,010	-56.829%
2023-12-11	0.256500	0.275750	0.256500	0.266400	+3.684%	12,451	-54.204%
2023-12-08	0.254000	0.289800	0.220000	0.256935	-4.839%	32,312	-52.517%
2023-12-07	0.214000	0.279387	0.207480	0.270000	+7.037%	28,477	-54.815%
2023-12-06	0.311176	0.311176	0.210000	0.252250	+0.099%	8,627	-51.635%
2023-12-05	0.196250	0.288240	0.196250	0.252000	+29.231%	90,445	-51.587%
2023-12-04	0.180500	0.235000	0.180500	0.195000	-2.500%	20,551	-37.436%
2023-12-01	0.190000	0.215000	0.190000	0.200000	-6.847%	46,774	-39.000%
2023-11-30	0.209800	0.214700	0.180000	0.214700	-4.578%	13,033	-43.177%
2023-11-29	0.219400	0.226000	0.213760	0.225000	+4.797%	26,249	-45.778%
2023-11-28	0.228100	0.229500	0.180000	0.214700	-6.652%	35,440	-43.177%
2023-11-27	0.213000	0.240000	0.210000	0.230000	+4.545%	15,644	-46.957%
2023-11-24	0.235000	0.235000	0.220000	0.220000	-6.383%	5,317	-44.545%
2023-11-22	0.232500	0.235000	0.230000	0.235000	+1.551%	23,629	-48.085%
2023-11-21	0.226300	0.246000	0.226300	0.231410	-1.276%	6,716	-47.280%
2023-11-20	0.212500	0.245000	0.212500	0.234400	-0.762%	9,437	-47.952%
2023-11-17	0.206500	0.248000	0.175000	0.236200	-1.583%	45,964	-48.349%
2023-11-16	0.240000	0.280000	0.240000	0.240000	0.000%	3,029	-49.167%
2023-11-15	0.280000	0.280000	0.240000	0.240000	-12.727%	18,466	-49.167%
2023-11-14	0.280500	0.304000	0.275000	0.275000	-3.155%	7,813	-55.636%
2023-11-13	0.240000	0.320000	0.240000	0.283960	-1.744%	11,118	-57.036%
2023-11-10	0.255000	0.289000	0.230000	0.289000	-3.923%	25,122	-57.785%
2023-11-09	0.302700	0.314000	0.279000	0.300800	-0.628%	3,467	-59.441%
2023-11-08	0.242100	0.360000	0.242100	0.302700	+2.610%	8,327	-59.696%
2023-11-07	0.362500	0.362500	0.250000	0.295000	-1.667%	2,005	-58.644%
2023-11-06	0.295000	0.422100	0.295000	0.300000	-16.759%	5,421	-59.333%
2023-11-03	0.360000	0.360400	0.350500	0.360400	-0.989%	2,603	-66.149%
2023-11-02	0.361000	0.400000	0.250000	0.364000	+23.390%	21,560	-66.484%
2023-11-01	0.295000	0.392250	0.295000	0.295000	-4.839%	14,369	-58.644%
2023-10-31	0.310000	0.320000	0.310000	0.310000	-3.125%	20,518	-60.645%
2023-10-30	0.411500	0.411500	0.320000	0.320000	-3.030%	1,662	-61.875%
2023-10-27	0.322000	0.330000	0.310000	0.330000	+3.725%	8,190	-63.030%
2023-10-26	0.322000	0.330000	0.318150	0.318150	-3.591%	25,061	-61.653%
2023-10-25	0.402000	0.402000	0.330000	0.330000	-7.821%	26,074	-63.030%
2023-10-24	0.372000	0.400000	0.358000	0.358000	-10.500%	3,083	-65.922%
2023-10-23	0.382000	0.400000	0.310000	0.400000	0.000%	47,541	-69.500%
2023-10-20	0.309700	0.467500	0.290000	0.400000	+33.333%	21,291	-69.500%
2023-10-19	0.285000	0.300000	0.240000	0.300000	-2.975%	3,007	-59.333%
2023-10-18	0.242500	0.358800	0.242500	0.309200	+0.553%	8,787	-60.543%
2023-10-17	0.337200	0.337200	0.234500	0.307500	-2.997%	6,627	-60.325%
2023-10-16	0.291000	0.375000	0.260600	0.317000	+7.823%	10,402	-61.514%
2023-10-13	0.300000	0.337300	0.294000	0.294000	-11.976%	3,610	-58.503%
2023-10-12	0.330000	0.340000	0.316000	0.334000	+3.086%	7,198	-63.473%
2023-10-10	0.332000	0.335600	0.300000	0.324000	-3.456%	40,882	-62.346%
2023-10-09	0.359000	0.359000	0.335600	0.335600	-9.785%	14,463	-63.647%
2023-10-05	0.355000	0.423900	0.355000	0.372000	-8.148%	4,240	-67.204%
2023-10-04	0.380100	0.488600	0.380100	0.405000	-17.119%	3,438	-69.877%
2023-10-03	0.435080	0.488651	0.435080	0.488651	+47.184%	3,013	-75.033%
2023-10-02	0.340000	0.426800	0.332000	0.332000	-20.952%	24,323	-63.253%
2023-09-29	0.480000	0.490000	0.351800	0.420000	+1.942%	3,196	-70.952%
2023-09-28	0.333580	0.490000	0.333580	0.412000	+11.351%	2,395	-70.388%
2023-09-27	0.370000	0.370000	0.370000	0.370000	+1.342%	2,961	-67.027%
2023-09-26	0.437550	0.437550	0.365100	0.365100	-20.630%	1,218	-66.584%
2023-09-25	0.500000	0.500000	0.400000	0.460000	+40.673%	2,074	-73.478%
2023-09-22	0.324000	0.500000	0.324000	0.327000	-9.167%	3,922	-62.691%
2023-09-21	0.352900	0.360000	0.352900	0.360000	-10.000%	2,579	-66.111%
2023-09-20	0.429300	0.450000	0.400000	0.400000	-21.890%	6,861	-69.500%
2023-09-19	0.512100	0.512100	0.429400	0.512100	+0.714%	1,953	-76.177%
2023-09-18	0.540000	0.565000	0.500000	0.508470	-6.703%	26,330	-76.006%
2023-09-15	0.560000	0.610000	0.530600	0.545000	+1.679%	15,575	-77.615%
2023-09-14	0.360000	0.555000	0.360000	0.536000	+19.111%	21,193	-77.239%
2023-09-13	0.470000	0.750000	0.400000	0.450000	+18.421%	55,604	-72.889%
2023-09-12	0.650000	0.650000	0.380000	0.380000	-44.200%	11,250	-67.895%
2023-09-11	0.400000	0.681000	0.400000	0.681000	+74.615%	128,379	-82.085%
2023-09-08	0.330000	0.390000	0.330000	0.390000	+8.939%	5,442	-68.718%
2023-09-07	0.300000	0.390000	0.300000	0.358000	-10.050%	14,900	-65.922%
2023-09-06	0.360100	0.421800	0.270000	0.398000	+26.913%	32,411	-69.347%
2023-09-05	0.250000	0.313600	0.250000	0.313600	+25.440%	15,105	-61.097%
2023-09-01	0.250000	0.260000	0.186280	0.250000	-1.575%	63,010	-51.200%
2023-08-31	0.260000	0.280000	0.238000	0.254000	+10.435%	33,264	-51.969%
2023-08-30	0.195000	0.270000	0.195000	0.230000	-1.075%	12,370	-46.957%
2023-08-29	0.270000	0.270000	0.195000	0.232500	-3.125%	11,306	-47.527%
2023-08-28	0.195000	0.270000	0.195000	0.240000	+3.226%	911	-49.167%
2023-08-25	0.242500	0.255000	0.230000	0.232500	0.000%	2,835	-47.527%
2023-08-24	0.232500	0.232500	0.232500	0.232500	+4.494%	265	-47.527%
2023-08-23	0.267500	0.330000	0.205100	0.222500	+8.537%	3,877	-45.169%
2023-08-22	0.211100	0.240000	0.205000	0.205000	-5.747%	4,244	-40.488%
2023-08-21	0.215000	0.217500	0.195000	0.217500	-3.462%	3,896	-43.908%
2023-08-18	0.215300	0.225300	0.215300	0.225300	+7.286%	3,879	-45.850%
2023-08-17	0.249500	0.255000	0.210000	0.210000	-6.791%	1,451	-41.905%
2023-08-16	0.240000	0.240000	0.210600	0.225300	0.000%	2,528	-45.850%
2023-08-15	0.240000	0.240000	0.188000	0.225300	+0.133%	2,043	-45.850%
2023-08-14	0.221250	0.240000	0.200000	0.225000	-2.174%	3,240	-45.778%
2023-08-11	0.240000	0.240000	0.230000	0.230000	+1.366%	7,171	-46.957%
2023-08-10	0.231250	0.260000	0.202500	0.226900	-13.562%	3,727	-46.232%
2023-08-09	0.220000	0.267500	0.220000	0.262500	+0.962%	13,479	-53.524%
2023-08-08	0.260000	0.260000	0.235000	0.260000	-1.961%	7,049	-53.077%
2023-08-07	0.330000	0.330000	0.265200	0.265200	+8.179%	847	-53.997%
2023-08-04	0.245200	0.245200	0.196500	0.245150	+36.043%	2,641	-50.235%
2023-08-03	0.180200	0.180200	0.180200	0.180200	-20.791%	179	-32.297%
2023-08-02	0.200000	0.227500	0.175000	0.227500	+13.750%	1,498	-46.374%
2023-08-01	0.267000	0.270000	0.200000	0.200000	-20.000%	15,249	-39.000%
2023-07-31	0.190100	0.250000	0.190100	0.250000	+31.510%	400	-51.200%
2023-07-28	0.215050	0.215050	0.190100	0.190100	-20.792%	11,087	-35.823%
2023-07-27	0.205000	0.240000	0.200000	0.240000	+9.141%	18,404	-49.167%
2023-07-26	0.170000	0.219900	0.147000	0.219900	+5.976%	12,541	-44.520%
2023-07-25	0.200000	0.207500	0.200000	0.207500	-1.167%	2,515	-41.205%
2023-07-24	0.210930	0.210930	0.190000	0.209950	+2.440%	1,317	-41.891%
2023-07-21	0.210800	0.210800	0.190000	0.204950	+1.662%	10,437	-40.473%
2023-07-20	0.210000	0.241500	0.190000	0.201600	+0.800%	30,144	-39.484%
2023-07-19	0.200000	0.203960	0.190000	0.200000	0.000%	63,592	-39.000%
2023-07-18	0.183900	0.200000	0.180000	0.200000	+7.759%	26,578	-39.000%
2023-07-17	0.195000	0.195000	0.177000	0.185600	+3.111%	13,083	-34.267%
2023-07-14	0.230000	0.240000	0.170000	0.180000	-23.404%	59,397	-32.222%
2023-07-13	0.211000	0.235000	0.211000	0.235000	+13.008%	62,282	-48.085%
2023-07-12	0.155100	0.212500	0.155100	0.207950	+10.907%	4,831	-41.332%
2023-07-11	0.187500	0.187500	0.187500	0.187500	0.000%	226	-34.933%
2023-07-10	0.190000	0.190000	0.157500	0.187500	-1.316%	34,867	-34.933%
2023-07-07	0.172500	0.190000	0.160000	0.190000	-13.636%	55,005	-35.789%
2023-07-06	0.220000	0.220000	0.220000	0.220000	0.000%	1,000	-44.545%
2023-07-05	0.212500	0.240000	0.206000	0.220000	+10.000%	43,539	-44.545%
2023-07-03	0.144000	0.210000	0.144000	0.200000	+21.029%	272,754	-39.000%
2023-06-30	0.172500	0.185000	0.165250	0.165250	-13.026%	178,386	-26.172%
2023-06-29	0.155000	0.190000	0.155000	0.190000	+5.556%	26,312	-35.789%
2023-06-28	0.215000	0.215000	0.173700	0.180000	-14.286%	36,101	-32.222%
2023-06-27	0.211450	0.225000	0.205800	0.210000	-7.692%	6,257	-41.905%
2023-06-26	0.193000	0.229900	0.193000	0.227500	-0.655%	32,380	-46.374%
2023-06-23	0.330000	0.330000	0.200000	0.229000	-31.642%	247,907	-46.725%
2023-06-22	0.380000	0.380000	0.335000	0.335000	-11.842%	6,112	-63.582%
2023-06-21	0.357500	0.380000	0.357500	0.380000	-2.564%	23,436	-67.895%
2023-06-20	0.400000	0.400000	0.367500	0.390000	-1.141%	1,975	-68.718%

.dark-mode .zHxVgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zHxVgp{ color: #333333; background-color: white; border: 2px solid #333333; }ACRDFACREAGE HLDG CL D SUB VTGstock OTC

ACRDF
ACREAGE HLDG CL D SUB VTG
stock OTC