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 )

0.4200 -0.0400 (-8.70%)
Official Closing Price Updated: 12:14 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.4500 0.4500 0.4200 0.4200 12,000 -0.04(-8.70%)
Jan 07, 2025 0.4650 0.4800 0.4350 0.4600 24,500 -0.01(-2.13%)
Jan 06, 2025 0.4450 0.4700 0.4250 0.4700 13,000 +0.01(+3.30%)
Jan 03, 2025 0.4400 0.4600 0.4400 0.4550 134,200 +0.03(+5.81%)
Jan 02, 2025 0.3900 0.4300 0.3750 0.4300 24,400 +0.05(+13.16%)
Dec 31, 2024 0.3800 0 +0.04(+11.76%)
Dec 30, 2024 0.3500 0.3800 0.3400 0.3400 314,840 -0.02(-5.56%)
Dec 27, 2024 0.3650 0.3650 0.3500 0.3600 141,363 -0.01(-2.70%)
Dec 24, 2024 0.3700 0 -0.02(-3.90%)
Dec 23, 2024 0.4200 0.4200 0.3850 0.3850 138,000 -0.04(-9.41%)
Dec 20, 2024 0.4300 0.4300 0.4000 0.4250 221,500 -0.02(-3.41%)
Dec 19, 2024 0.4700 0.4800 0.4100 0.4400 96,940 -0.03(-7.37%)
Dec 18, 2024 0.4300 0.4750 0.4300 0.4750 77,890 +0.04(+10.47%)
Dec 17, 2024 0.4100 0.4400 0.4100 0.4300 73,800 +0.01(+1.18%)
Dec 16, 2024 0.4100 0.4300 0.4000 0.4250 70,499 +0.02(+4.94%)
Dec 13, 2024 0.4100 0.4200 0.4000 0.4050 29,500 -0.00(-1.22%)
Dec 12, 2024 0.4100 0.4350 0.4100 0.4100 36,500 +0.00(+1.23%)
Dec 11, 2024 0.4300 0.4300 0.4050 0.4050 21,500 -0.03(-7.95%)
Dec 10, 2024 0.4600 0.4900 0.4250 0.4400 32,915 -0.03(-6.38%)
Dec 09, 2024 0.4400 0.4700 0.4400 0.4700 40,505 +0.03(+6.82%)
Dec 06, 2024 0.4500 0.4500 0.4250 0.4400 29,000 -0.01(-2.22%)
Dec 05, 2024 0.4200 0.4600 0.4200 0.4500 43,000 +0.04(+9.76%)
Dec 04, 2024 0.4350 0.4500 0.3950 0.4100 24,000 -0.04(-7.87%)
Dec 03, 2024 0.4000 0.4500 0.3800 0.4450 184,250 +0.05(+14.10%)
Dec 02, 2024 0.3950 0.4100 0.3800 0.3900 35,000 -0.01(-2.50%)
Nov 29, 2024 0.3900 0.4000 0.3900 0.4000 18,070 -0.01(-2.44%)
Nov 27, 2024 0.4100 0.4100 0 +0.02(+5.13%)
Nov 26, 2024 0.3700 0.4000 0.3300 0.3900 89,400 +0.01(+2.63%)
Nov 25, 2024 0.4000 0.4000 0.3700 0.3800 102,993 -0.02(-5.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.