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

Acacia Diversified (OP: ACCA )

0.0001 UNCHANGED
Last Price Updated: 2:29 PM EST, Dec 21, 2023 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 (%)
Dec 29, 2017 0.5900 0.5900 0.5900 0 +0.13(+28.26%)
Dec 28, 2017 0.3800 0.5100 0.3160 0.4600 49,688 +0.08(+22.02%)
Dec 27, 2017 0.3900 0.3900 0.2530 0.3770 4,850 -0.01(-3.33%)
Dec 26, 2017 0.3800 0.3900 0.3200 0.3900 7,301 +0.01(+2.90%)
Dec 22, 2017 0.3779 0.3790 0.3277 0.3790 3,910 +0.04(+12.30%)
Dec 21, 2017 0.2910 0.3889 0.2510 0.3375 13,743 -0.01(-3.57%)
Dec 20, 2017 0.3900 0.3900 0.3000 0.3500 37,937 -0.04(-10.26%)
Dec 19, 2017 0.3900 0.3900 0.3250 0.3900 5,263 +0.00(+0.00%)
Dec 18, 2017 0.3900 0.3900 0.3000 0.3900 6,122 +0.00(+0.00%)
Dec 15, 2017 0.3900 0.3900 0.3900 0.3900 703 +0.00(+0.00%)
Dec 14, 2017 0.3895 0.3900 0.3000 0.3900 950 +0.00(+0.26%)
Dec 13, 2017 0.4100 0.4100 0.3010 0.3890 9,977 -0.02(-3.72%)
Dec 12, 2017 0.4040 0.4040 0.4040 0.4040 375 -0.00(-0.02%)
Dec 11, 2017 0.3512 0.4470 0.3512 0.4041 9,960 -0.01(-3.55%)
Dec 08, 2017 0.3600 0.4468 0.3512 0.4190 12,350 +0.07(+19.34%)
Dec 07, 2017 0.4470 0.4470 0.3511 0.3511 1,402 -0.10(-21.44%)
Dec 06, 2017 0.4480 0.4480 0.3500 0.4469 15,889 -0.02(-3.69%)
Dec 04, 2017 0.4640 0.4640 0.4640 0 -0.00(-0.19%)
Dec 01, 2017 0.4850 0.4850 0.4175 0.4649 5,475 -0.03(-6.06%)
Nov 30, 2017 0.4949 0.4949 0.4949 0.4949 100 -0.00(-0.01%)
Nov 29, 2017 0.4605 0.4950 0.3000 0.4950 10,465 -0.01(-1.01%)
Nov 28, 2017 0.5000 0.5000 0.4605 0.5000 1,435 +0.00(+0.00%)
Nov 27, 2017 0.4600 0.5050 0.4500 0.5000 7,237 -0.01(-1.38%)
Nov 24, 2017 0.5070 0.5070 0.4554 0.5070 4,100 +0.03(+6.96%)
Nov 22, 2017 0.5070 0.5070 0.4740 0.4740 2,920 -0.03(-5.20%)
Nov 21, 2017 0.4405 0.5080 0.4250 0.5000 3,116 +0.03(+6.38%)
Nov 20, 2017 0.4999 0.5080 0.4450 0.4700 4,366 -0.03(-5.98%)
Nov 17, 2017 0.4999 0.4999 0.4455 0.4999 500 -0.00(-0.02%)
Nov 16, 2017 0.4900 0.5000 0.3800 0.5000 3,500 +0.00(+0.00%)
Nov 14, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 13, 2017 0.4500 0.5000 0.4500 0.5000 3,975 +0.03(+6.41%)
Nov 10, 2017 0.4699 0.4699 0.4699 0.4699 500 +0.00(+0.00%)
Nov 09, 2017 0.4699 0.4699 0.4400 0.4699 6,070 +0.03(+6.80%)
Nov 08, 2017 0.4255 0.4899 0.3500 0.4400 18,437 -0.01(-2.22%)
Nov 07, 2017 0.4500 0.4500 0.4011 0.4500 3,100 +0.00(+0.00%)
Nov 06, 2017 0.4900 0.4900 0.4010 0.4500 11,748 -0.04(-8.16%)
Nov 03, 2017 0.5000 0.5000 0.4031 0.4900 5,394 +0.00(+0.00%)
Nov 02, 2017 0.5100 0.5100 0.4900 0.4900 4,900 -0.01(-2.00%)
Nov 01, 2017 0.5450 0.5450 0.4020 0.5000 3,980 -0.04(-7.41%)
Oct 31, 2017 0.3300 0.5400 0.3300 0.5400 33,605 +0.16(+42.11%)
Oct 30, 2017 0.3800 0.3800 0.2900 0.3800 1,330 +0.01(+2.70%)
Oct 27, 2017 0.3100 0.3700 0.3100 0.3700 425 -0.01(-2.63%)
Oct 26, 2017 0.3800 0.3800 0.3800 0.3800 1,363 +0.00(+0.00%)
Oct 25, 2017 0.3500 0.3800 0.2500 0.3800 2,658 +0.03(+8.57%)
Oct 24, 2017 0.3800 0.3900 0.2700 0.3500 4,907 -0.03(-7.41%)
Oct 23, 2017 0.2700 0.3800 0.2700 0.3780 2,100 -0.01(-3.08%)
Oct 20, 2017 0.3900 0.3900 0.3900 0.3900 3,803 +0.00(+0.00%)
Oct 19, 2017 0.2700 0.3900 0.2700 0.3900 205 +0.00(+0.00%)
Oct 18, 2017 0.3900 0.3900 0.3900 0.3900 300 +0.00(+0.00%)
Oct 17, 2017 0.2700 0.3900 0.2700 0.3900 5,335 -0.01(-2.50%)
Oct 16, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 13, 2017 0.4000 0.4000 0.4000 0.4000 211 +0.00(+0.00%)
Oct 12, 2017 0.2800 0.4000 0.2800 0.4000 635 +0.00(+0.00%)
Oct 11, 2017 0.4500 0.4500 0.2800 0.4000 3,010 -0.05(-11.11%)
Oct 10, 2017 0.3800 0.4500 0.3250 0.4500 15,046 +0.08(+21.62%)
Oct 09, 2017 0.2835 0.4330 0.2800 0.3700 7,913 -0.08(-17.78%)
Oct 06, 2017 0.3800 0.4500 0.1066 0.4500 7,500 +0.00(+0.00%)
Oct 05, 2017 0.4300 0.4500 0.4000 0.4500 11,366 -0.08(-15.06%)
Oct 04, 2017 0.5298 0.5298 0.5298 0.5298 1,792 +0.00(+0.00%)
Oct 03, 2017 0.5068 0.5298 0.4300 0.5298 3,652 +0.01(+2.89%)
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.