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 )

0.8300 +0.0300 (+3.75%)
Official Closing Price Updated: 3:52 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 0.7900 0.8500 0.7900 0.8300 60,965 +0.03(+3.75%)
Jul 11, 2024 0.7900 0.8100 0.7800 0.8000 112,755 +0.02(+2.56%)
Jul 10, 2024 0.7700 0.8100 0.7600 0.7800 24,901 +0.00(+0.00%)
Jul 09, 2024 0.7900 0.8100 0.7800 0.7800 11,331 +0.00(+0.00%)
Jul 08, 2024 0.8100 0.8200 0.7800 0.7800 21,225 -0.04(-4.88%)
Jul 05, 2024 0.8600 0.8600 0.8200 0.8200 5,000 -0.03(-3.53%)
Jul 03, 2024 0.8500 0.8500 100 -0.01(-1.16%)
Jul 02, 2024 0.8600 0.9000 0.8500 0.8600 35,208 -0.08(-8.51%)
Jun 28, 2024 0.9400 0 -0.05(-5.05%)
Jun 27, 2024 0.9400 1.020 0.9400 0.9900 54,645 +0.04(+4.21%)
Jun 26, 2024 0.9100 0.9700 0.9000 0.9500 108,238 -0.01(-1.04%)
Jun 25, 2024 0.9500 0.9600 0.9500 0.9600 2,803 -0.01(-1.03%)
Jun 24, 2024 0.8900 0.9800 0.8900 0.9700 10,000 +0.08(+8.99%)
Jun 21, 2024 0.8800 0.8900 0.8700 0.8900 26,567 -0.01(-1.11%)
Jun 20, 2024 0.9000 0.9500 0.8800 0.9000 24,650 +0.00(+0.00%)
Jun 19, 2024 0.8900 0.9000 0.8900 0.9000 11,900 +0.02(+2.27%)
Jun 18, 2024 0.8800 0.9000 0.8700 0.8800 29,624 +0.00(+0.00%)
Jun 17, 2024 0.9000 0.9300 0.8800 0.8800 38,400 -0.03(-3.30%)
Jun 14, 2024 0.9000 0.9400 0.8900 0.9100 21,606 -0.03(-3.19%)
Jun 13, 2024 0.9600 0.9600 0.9300 0.9400 30,103 -0.02(-2.08%)
Jun 12, 2024 0.9900 0.9900 0.9500 0.9600 34,526 -0.02(-2.04%)
Jun 11, 2024 0.9800 0.9800 0.9600 0.9800 15,346 -0.02(-2.00%)
Jun 10, 2024 1.000 1.000 0.9500 1.000 28,060 +0.01(+1.01%)
Jun 07, 2024 1.020 1.020 0.9500 0.9900 30,200 -0.02(-1.98%)
Jun 06, 2024 1.010 1.020 1.000 1.010 13,337 +0.00(+0.00%)
Jun 05, 2024 1.000 1.010 1.000 1.010 7,000 +0.00(+0.00%)
Jun 04, 2024 1.000 1.040 1.000 1.010 23,600 +0.02(+2.02%)
Jun 03, 2024 0.9500 1.120 0.9500 0.9900 72,050 -0.08(-7.48%)
May 31, 2024 1.040 1.130 1.020 1.070 48,175 +0.02(+1.90%)
May 30, 2024 0.9800 1.130 0.9800 1.050 55,100 +0.05(+5.00%)
May 29, 2024 1.040 1.050 1.000 1.000 20,960 -0.05(-4.76%)
May 28, 2024 1.110 1.110 1.050 1.050 50,600 -0.04(-3.67%)
May 27, 2024 1.100 1.100 1.080 1.090 12,400 +0.00(+0.00%)
May 24, 2024 1.080 1.200 1.080 1.090 49,900 +0.02(+1.87%)
May 23, 2024 1.200 1.220 1.050 1.070 206,300 -0.12(-10.08%)
May 22, 2024 1.200 1.260 1.190 1.190 56,210 -0.01(-0.83%)
May 21, 2024 1.310 1.310 1.170 1.200 97,531 -0.12(-9.09%)
May 17, 2024 1.320 0 -0.05(-3.65%)
May 16, 2024 1.300 1.400 1.290 1.370 400,490 +0.08(+6.20%)
May 15, 2024 1.340 1.350 1.280 1.290 96,400 -0.07(-5.15%)
May 14, 2024 1.270 1.390 1.270 1.360 135,500 +0.05(+3.82%)
May 13, 2024 1.280 1.310 1.260 1.310 76,401 +0.01(+0.77%)
May 10, 2024 1.320 1.320 1.280 1.300 23,400 -0.02(-1.52%)
May 09, 2024 1.280 1.330 1.270 1.320 19,409 +0.07(+5.60%)
May 08, 2024 1.240 1.310 1.240 1.250 43,689 +0.00(+0.00%)
May 07, 2024 1.270 1.320 1.250 1.250 113,300 -0.03(-2.34%)
May 06, 2024 1.290 1.320 1.270 1.280 70,900 +0.01(+0.79%)
May 03, 2024 1.270 1.350 1.260 1.270 55,269 -0.02(-1.55%)
May 02, 2024 1.280 1.350 1.240 1.290 385,741 +0.02(+1.57%)
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.