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 (%)
Jun 29, 2018 0.2200 0.2490 0.1900 0.2092 12,663 -0.01(-4.93%)
Jun 28, 2018 0.1600 0.2470 0.1600 0.2200 16,847 +0.04(+22.22%)
Jun 27, 2018 0.1848 0.1850 0.1800 0.1800 20,777 -0.02(-11.63%)
Jun 26, 2018 0.1800 0.2037 0.1800 0.2037 10,090 +0.02(+11.62%)
Jun 25, 2018 0.1900 0.2010 0.1501 0.1825 50,406 -0.01(-3.62%)
Jun 22, 2018 0.2151 0.2390 0.1845 0.1894 56,170 -0.03(-12.01%)
Jun 21, 2018 0.2275 0.2500 0.2152 0.2152 18,743 -0.02(-10.33%)
Jun 20, 2018 0.2175 0.2500 0.2151 0.2400 49,855 +0.02(+9.09%)
Jun 19, 2018 0.2600 0.2600 0.2090 0.2200 110,641 -0.03(-12.00%)
Jun 18, 2018 0.2699 0.2699 0.2070 0.2500 65,729 +0.01(+4.17%)
Jun 15, 2018 0.2500 0.2500 0.2400 36,728 -0.01(-4.00%)
Jun 14, 2018 0.2320 0.2800 0.2320 0.2500 67,073 +0.02(+6.93%)
Jun 13, 2018 0.2450 0.2600 0.2061 0.2338 104,580 -0.02(-7.00%)
Jun 12, 2018 0.3000 0.3000 0.2200 0.2514 232,957 -0.05(-16.60%)
Jun 11, 2018 0.3941 0.3950 0.2700 0.3014 883,291 +0.03(+9.62%)
Jun 08, 2018 0.3848 0.3848 0.2750 0.2750 56,890 -0.07(-19.35%)
Jun 07, 2018 0.3100 0.3840 0.3000 0.3410 61,168 +0.04(+13.67%)
Jun 06, 2018 0.3300 0.3690 0.3000 0.3000 52,169 -0.02(-6.25%)
Jun 05, 2018 0.3099 0.3200 0.3099 0.3200 16,150 +0.02(+6.67%)
Jun 04, 2018 0.3198 0.3198 0.2501 0.3000 37,047 +0.02(+6.80%)
Jun 01, 2018 0.2895 0.2895 0.2600 0.2809 5,170 +0.02(+9.26%)
May 31, 2018 0.2582 0.2944 0.2571 0.2571 2,770 -0.01(-4.78%)
May 30, 2018 0.2580 0.3199 0.2580 0.2700 3,957 +0.01(+4.65%)
May 29, 2018 0.3101 0.3200 0.2580 0.2580 23,490 -0.03(-9.95%)
May 25, 2018 0.2865 0.2865 0.2865 0 +0.01(+4.18%)
May 24, 2018 0.2510 0.2990 0.2510 0.2750 11,498 -0.02(-8.33%)
May 23, 2018 0.3000 0.3400 0.2586 0.3000 61,608 -0.04(-11.69%)
May 22, 2018 0.2850 0.3479 0.2850 0.3397 3,155 +0.01(+3.47%)
May 21, 2018 0.2850 0.3480 0.2850 0.3283 26,936 +0.05(+17.21%)
May 18, 2018 0.2511 0.3490 0.2511 0.2801 3,906 -0.04(-12.33%)
May 17, 2018 0.3000 0.3381 0.3000 0.3195 10,874 +0.02(+6.46%)
May 16, 2018 0.3276 0.3800 0.3001 0.3001 68,663 -0.03(-8.91%)
May 15, 2018 0.3500 0.3840 0.3040 0.3295 13,860 -0.02(-5.87%)
May 14, 2018 0.3540 0.4080 0.3500 0.3500 13,598 -0.02(-4.14%)
May 11, 2018 0.3898 0.3995 0.3540 0.3651 30,259 -0.01(-1.82%)
May 10, 2018 0.3785 0.4051 0.3540 0.3719 34,878 +0.02(+5.04%)
May 09, 2018 0.3675 0.4500 0.3540 0.3540 13,020 -0.01(-3.01%)
May 08, 2018 0.3500 0.4249 0.3500 0.3650 34,865 +0.01(+3.40%)
May 07, 2018 0.3800 0.4550 0.3500 0.3530 42,858 -0.05(-11.31%)
May 04, 2018 0.4400 0.5200 0.3800 0.3980 39,325 -0.02(-5.24%)
May 03, 2018 0.3800 0.5200 0.3800 0.4200 41,510 +0.04(+10.53%)
May 02, 2018 0.5000 0.5300 0.3800 0.3800 56,846 -0.12(-24.75%)
May 01, 2018 0.5600 0.5600 0.4600 0.5050 43,580 -0.04(-6.48%)
Apr 30, 2018 0.4800 0.6300 0.4510 0.5400 322,403 +0.09(+20.00%)
Apr 27, 2018 0.3520 0.4500 0.3520 0.4500 3,708 +0.00(+0.22%)
Apr 26, 2018 0.4490 0.4490 0.4490 0.4490 500 -0.00(-0.16%)
Apr 25, 2018 0.4499 0.4499 0.4497 0.4497 1,846 +0.00(+0.16%)
Apr 24, 2018 0.4500 0.4500 0.4001 0.4490 9,271 +0.07(+19.73%)
Apr 23, 2018 0.4700 0.4700 0.3531 0.3750 43,846 -0.10(-20.28%)
Apr 20, 2018 0.4775 0.4800 0.3520 0.4704 6,475 -0.01(-1.80%)
Apr 19, 2018 0.4610 0.4790 0.4200 0.4790 9,046 -0.02(-4.20%)
Apr 18, 2018 0.5874 0.5874 0.4201 0.5000 27,382 +0.05(+11.11%)
Apr 17, 2018 0.4450 0.4500 0.4450 0.4500 4,695 +0.00(+0.00%)
Apr 16, 2018 0.4550 0.5125 0.4500 0.4500 7,898 -0.01(-1.64%)
Apr 13, 2018 0.4560 0.6200 0.4560 0.4575 21,095 -0.08(-15.37%)
Apr 12, 2018 0.4995 0.6590 0.4510 0.5406 26,376 +0.05(+9.21%)
Apr 11, 2018 0.6600 0.7100 0.4413 0.4950 103,838 -0.19(-28.26%)
Apr 10, 2018 0.7500 0.7500 0.6100 0.6900 32,332 +0.06(+9.52%)
Apr 09, 2018 0.7200 0.7400 0.6300 0.6300 73,529 -0.09(-12.50%)
Apr 06, 2018 0.7190 0.8500 0.6500 0.7200 357,824 +0.10(+16.13%)
Apr 05, 2018 0.6200 0.6200 0.6200 0.6200 1,500 -0.03(-4.62%)
Apr 04, 2018 0.6500 0.6500 0.6500 0.6500 431 -0.01(-1.52%)
Apr 03, 2018 0.7000 0.7000 0.6400 0.6600 8,020 -0.06(-8.33%)
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.