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

Acacia Diversified (OP: ACCA )

N/A 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 (%)
May 31, 2016 2.390 2.390 2.390 0 +0.02(+0.87%)
May 27, 2016 2.369 2.369 2.369 0 +0.08(+3.41%)
May 26, 2016 2.300 2.300 2.270 2.291 2,740 -0.01(-0.39%)
May 25, 2016 2.195 2.390 2.195 2.300 3,731 +0.10(+4.55%)
May 24, 2016 2.050 2.200 2.050 2.200 1,500 +0.09(+4.27%)
May 23, 2016 2.100 2.110 2.100 2.110 1,600 +0.01(+0.48%)
May 20, 2016 2.150 2.150 2.066 2.100 638 +0.05(+2.44%)
May 19, 2016 2.050 2.050 2.040 2.050 1,200 +0.04(+1.99%)
May 18, 2016 2.010 2.010 2.010 2.010 1,000 -0.04(-1.95%)
May 17, 2016 2.100 2.150 2.050 2.050 1,200 -0.10(-4.65%)
May 16, 2016 1.980 2.150 1.980 2.150 3,200 +0.31(+16.85%)
May 13, 2016 1.800 1.840 1.800 1.840 2,700 -0.11(-5.57%)
May 12, 2016 1.910 1.949 1.910 1.949 1,530 -0.01(-0.58%)
May 11, 2016 1.960 1.960 1.960 1.960 1,050 +0.07(+3.70%)
May 09, 2016 1.890 1.890 1.890 0 +0.09(+5.00%)
May 06, 2016 1.845 1.845 1.800 1.800 619 -0.09(-4.76%)
May 05, 2016 1.990 1.990 1.890 1.890 2,050 +0.02(+1.07%)
May 04, 2016 1.870 1.870 1.870 1.870 311 -0.05(-2.60%)
May 03, 2016 1.900 1.975 1.900 1.920 1,567 +0.06(+3.43%)
Apr 29, 2016 1.856 1.856 1.856 0 -0.09(-4.81%)
Apr 28, 2016 1.950 1.950 1.925 1.950 897 +0.05(+2.63%)
Apr 27, 2016 1.950 1.950 1.875 1.900 2,542 -0.09(-4.52%)
Apr 26, 2016 1.990 1.990 1.990 1.990 100 +0.19(+10.56%)
Apr 25, 2016 2.050 2.050 1.500 1.800 2,076 -0.25(-12.20%)
Apr 22, 2016 2.050 2.050 2.050 2.050 100 -0.10(-4.65%)
Apr 21, 2016 2.150 2.150 2.150 2.150 575 +0.16(+8.04%)
Apr 19, 2016 1.990 1.990 1.990 0 +0.29(+17.06%)
Apr 18, 2016 1.700 1.700 1.700 1.700 300 -0.30(-15.00%)
Apr 15, 2016 2.000 2.000 2.000 2.000 150 +0.00(+0.00%)
Apr 13, 2016 2.000 2.000 2.000 80 +0.00(+0.00%)
Apr 12, 2016 1.654 2.000 1.654 2.000 3,165 +0.20(+11.11%)
Apr 11, 2016 1.731 1.800 1.700 1.800 4,498 +0.00(+0.00%)
Apr 08, 2016 1.990 1.990 1.800 1.800 1,559 -0.19(-9.55%)
Apr 06, 2016 1.990 1.990 1.990 46 -0.01(-0.50%)
Apr 04, 2016 2.000 2.000 2.000 0 -0.11(-5.21%)
Apr 01, 2016 2.140 2.200 2.110 2.110 3,942 -0.01(-0.26%)
Mar 31, 2016 2.000 2.150 2.000 2.115 2,763 +0.12(+5.77%)
Mar 30, 2016 1.760 2.100 1.750 2.000 4,406 +0.21(+11.42%)
Mar 29, 2016 1.900 1.900 1.795 1.795 500 -0.21(-10.25%)
Mar 28, 2016 2.000 2.000 2.000 2.000 950 -0.05(-2.44%)
Mar 24, 2016 2.050 2.050 2.050 0 -0.05(-2.38%)
Mar 23, 2016 2.000 2.100 2.000 2.100 1,300 +0.33(+18.44%)
Mar 22, 2016 1.915 1.915 1.700 1.773 3,969 -0.09(-4.68%)
Mar 21, 2016 1.931 1.931 1.860 1.860 506 +0.20(+12.05%)
Mar 18, 2016 2.200 2.200 1.660 1.660 2,339 -0.49(-22.79%)
Mar 17, 2016 2.030 2.200 2.030 2.150 2,731 +0.00(+0.00%)
Mar 16, 2016 1.960 2.200 1.960 2.150 14,639 +0.26(+13.71%)
Mar 15, 2016 1.850 1.891 1.850 1.891 470 +0.34(+21.99%)
Mar 14, 2016 1.850 1.850 1.550 1.550 1,570 -0.40(-20.51%)
Mar 11, 2016 1.865 2.100 1.850 1.950 24,891 +0.15(+8.33%)
Mar 10, 2016 1.790 2.000 1.790 1.800 8,617 +0.30(+20.00%)
Mar 04, 2016 1.500 1.500 1.500 30 -0.15(-9.09%)
Feb 24, 2016 1.650 1.650 1.650 0 -0.15(-8.33%)
Feb 23, 2016 1.800 1.800 1.800 1.800 595 +0.12(+6.86%)
Feb 22, 2016 1.685 1.685 1.685 1.685 500 -0.05(-2.69%)
Feb 18, 2016 1.731 1.731 1.731 10 -0.03(-1.65%)
Feb 17, 2016 1.810 1.810 1.750 1.760 2,425 -0.04(-2.22%)
Feb 16, 2016 1.950 1.990 1.800 1.800 1,682 -0.20(-10.00%)
Feb 11, 2016 2.000 2.000 2.000 0 -0.02(-0.99%)
Feb 08, 2016 2.020 2.020 2.020 0 +0.02(+1.00%)
Feb 04, 2016 2.000 2.000 2.000 0 +0.19(+10.50%)
Feb 03, 2016 2.000 2.050 1.810 1.810 3,721 -0.19(-9.50%)
Feb 02, 2016 2.000 2.000 1.990 2.000 1,180 -0.01(-0.50%)
Jan 29, 2016 2.010 2.010 2.010 49 -0.04(-1.95%)
Jan 28, 2016 2.050 2.100 2.050 2.050 2,040 +0.07(+3.54%)
Jan 27, 2016 2.198 2.198 1.980 1.980 4,514 -0.26(-11.61%)
Jan 26, 2016 2.185 2.240 2.185 2.240 1,638 +0.14(+6.67%)
Jan 25, 2016 1.950 2.200 1.950 2.100 15,688 +0.10(+5.00%)
Jan 22, 2016 1.720 2.060 1.650 2.000 13,034 +0.35(+21.21%)
Jan 21, 2016 1.560 1.650 1.350 1.650 7,565 +0.09(+5.77%)
Jan 20, 2016 2.068 2.220 1.310 1.560 32,311 -0.78(-33.33%)
Jan 19, 2016 0.8000 2.900 1.010 2.340 104,423 +1.74(+290.00%)
Jan 15, 2016 0.6000 0.6000 0.6000 0 +0.32(+114.29%)
Jan 12, 2016 0.2800 0.2800 0.2800 0 -0.24(-46.67%)
Jan 11, 2016 0.5250 0.5250 0.5250 0.5250 560 +0.00(+0.00%)
Jan 05, 2016 0.5250 0.5250 0.5250 0 +0.23(+75.00%)
Dec 29, 2015 0.3000 0.3000 0.3000 0 -0.35(-53.85%)
Dec 28, 2015 0.5000 0.6500 0.5000 0.6500 2,170 +0.50(+333.33%)
Dec 23, 2015 0.1500 0.1500 0.1500 0 -0.50(-76.92%)
Dec 18, 2015 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 11, 2015 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Dec 07, 2015 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Nov 30, 2015 0.6900 0.6900 0.6900 0 +0.61(+762.50%)
Nov 24, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 11, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 07, 2015 0.0800 0.0800 0.0800 0 +0.02(+37.69%)
Sep 08, 2015 0.0581 0.0581 0.0581 0 -0.76(-92.91%)
Aug 26, 2015 0.8190 0.8190 0.8190 0 -0.00(-0.12%)
Aug 25, 2015 0.8200 0.8200 0.8200 0.8200 200 +0.77(+1396.35%)
Aug 20, 2015 0.0548 0.0548 0.0548 0 -0.85(-93.91%)
Aug 19, 2015 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Aug 11, 2015 0.9200 0.9200 0.9200 0 +0.52(+130.00%)
Aug 07, 2015 0.4000 0.4000 0.4000 0 +0.01(+3.36%)
Jul 10, 2015 0.3870 0.3870 0.3870 0 +0.31(+383.75%)
Jul 06, 2015 0.0800 0.0800 0.0800 0 -0.36(-81.94%)
Jul 02, 2015 0.4430 0.4430 0.4430 0 +0.41(+1271.52%)
Jul 01, 2015 0.0323 0.0323 0.0323 0.0323 250 +0.01(+23.75%)
Jun 29, 2015 0.0261 0.0261 0.0261 0 -0.02(-47.80%)
Jun 12, 2015 0.0500 0.0500 0.0500 0 -0.44(-89.75%)
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.