Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (CSE: AAWH-U )

0.4000 -0.0300 (-6.98%)
Official Closing Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4300 0.4400 0.4000 0.4000 142,255 -0.03(-6.98%)
Nov 21, 2024 0.4400 0.4500 0.3950 0.4300 112,320 -0.02(-4.44%)
Nov 20, 2024 0.4600 0.4900 0.4350 0.4500 84,515 -0.02(-4.26%)
Nov 19, 2024 0.4700 0.4700 0.4600 0.4700 40,000 +0.00(+0.00%)
Nov 18, 2024 0.4600 0.4850 0.4600 0.4700 37,500 +0.02(+4.44%)
Nov 15, 2024 0.5000 0.5100 0.4200 0.4500 86,550 -0.04(-9.09%)
Nov 14, 2024 0.5400 0.5500 0.4900 0.4950 338,126 -0.05(-8.33%)
Nov 13, 2024 0.5500 0.5500 0.4400 0.5400 205,382 -0.01(-1.82%)
Nov 12, 2024 0.5000 0.5600 0.5000 0.5500 231,506 +0.06(+12.24%)
Nov 11, 2024 0.6000 0.6000 0.4900 0.4900 35,080 -0.13(-20.97%)
Nov 08, 2024 0.6400 0.6400 0.5600 0.6200 82,895 -0.02(-3.13%)
Nov 07, 2024 0.6800 0.6900 0.6200 0.6400 100,515 -0.04(-5.88%)
Nov 06, 2024 0.8000 0.8000 0.6600 0.6800 95,592 -0.16(-19.05%)
Nov 05, 2024 0.8400 0.8400 0.8200 0.8400 28,138 +0.00(+0.00%)
Nov 04, 2024 0.8600 0.8600 0.8300 0.8400 61,614 -0.01(-1.18%)
Nov 01, 2024 0.8300 0.8600 0.8300 0.8500 5,928 +0.03(+3.66%)
Oct 31, 2024 0.8400 0.8400 0.8200 0.8200 23,000 -0.02(-2.38%)
Oct 30, 2024 0.8400 0.8600 0.8300 0.8400 14,000 +0.02(+2.44%)
Oct 29, 2024 0.8200 0.8600 0.8200 0.8200 25,500 +0.00(+0.00%)
Oct 28, 2024 0.8700 0.8700 0.8200 0.8200 6,050 -0.05(-5.75%)
Oct 25, 2024 0.8600 0.8800 0.8600 0.8700 17,740 +0.02(+2.35%)
Oct 24, 2024 0.8800 0.8800 0.8500 0.8500 10,200 -0.02(-2.30%)
Oct 23, 2024 0.9000 0.9200 0.8600 0.8700 14,531 -0.03(-3.33%)
Oct 22, 2024 0.8000 0.9000 0.8000 0.9000 107,000 +0.09(+11.11%)
Oct 21, 2024 0.8000 0.8100 0.7900 0.8100 27,500 +0.01(+1.25%)
Oct 18, 2024 0.7800 0.8100 0.7800 0.8000 9,000 +0.02(+2.56%)
Oct 17, 2024 0.7900 0.7900 0.7500 0.7800 14,138 +0.00(+0.00%)
Oct 16, 2024 0.7800 0.7800 0.7800 0.7800 1,500 -0.02(-2.50%)
Oct 15, 2024 0.7700 0.8100 0.7500 0.8000 21,020 +0.03(+3.90%)
Oct 11, 2024 0.7700 0 -0.02(-2.53%)
Oct 10, 2024 0.7800 0.8000 0.7800 0.7900 5,453 +0.02(+2.60%)
Oct 09, 2024 0.8000 0.8000 0.7400 0.7700 61,905 -0.03(-3.75%)
Oct 08, 2024 0.8200 0.8200 0.7000 0.8000 71,359 -0.02(-2.44%)
Oct 07, 2024 0.8400 0.8500 0.7800 0.8200 11,000 +0.00(+0.00%)
Oct 04, 2024 0.8150 0.8500 0.8100 0.8200 125,444 +0.00(+0.00%)
Oct 03, 2024 0.8000 0.8600 0.7800 0.8200 51,000 +0.04(+5.13%)
Oct 02, 2024 0.8000 0.8100 0.7300 0.7800 129,637 -0.02(-2.50%)
Oct 01, 2024 0.8200 0.8400 0.7900 0.8000 82,550 -0.04(-4.76%)
Sep 30, 2024 0.8500 0.8700 0.7900 0.8400 145,010 -0.01(-1.18%)
Sep 27, 2024 0.8600 0.8700 0.8100 0.8500 69,200 -0.04(-4.49%)
Sep 26, 2024 0.9000 0.9000 0.8400 0.8900 71,000 -0.01(-1.11%)
Sep 25, 2024 0.9300 0.9400 0.8800 0.9000 18,125 -0.05(-5.26%)
Sep 24, 2024 1.000 1.010 0.9200 0.9500 95,586 -0.05(-5.00%)
Sep 23, 2024 0.9800 1.000 0.9800 1.000 15,500 +0.02(+2.04%)
Sep 20, 2024 0.9800 0.9800 0.9500 0.9800 10,600 +0.00(+0.00%)
Sep 19, 2024 0.9200 1.020 0.9200 0.9800 62,021 +0.09(+10.11%)
Sep 18, 2024 0.9000 0.9200 0.8900 0.8900 6,535 -0.03(-3.26%)
Sep 17, 2024 0.9400 0.9600 0.9100 0.9200 23,800 -0.04(-4.17%)
Sep 16, 2024 0.9800 0.9800 0.9500 0.9600 18,504 -0.02(-2.04%)
Sep 13, 2024 1.000 1.010 0.9700 0.9800 18,600 +0.00(+0.00%)
Sep 12, 2024 0.9800 1.000 0.9600 0.9800 26,892 +0.00(+0.00%)
Sep 11, 2024 0.9800 0.9900 0.9200 0.9800 15,860 +0.00(+0.00%)
Sep 10, 2024 0.9800 1.000 0.9800 0.9800 11,000 -0.01(-1.01%)
Sep 09, 2024 0.9400 1.000 0.9400 0.9900 48,383 +0.05(+5.32%)
Sep 06, 2024 0.9400 0.9800 0.8800 0.9400 28,469 +0.00(+0.00%)
Sep 05, 2024 0.9400 0.9600 0.9400 0.9400 7,325 +0.02(+2.17%)
Sep 04, 2024 0.9400 1.000 0.9100 0.9200 21,938 +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.