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 (%)
Jul 26, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 22, 2016 1.900 1.900 1.900 0 -0.10(-5.00%)
Jul 20, 2016 2.000 2.000 2.000 0 +0.01(+0.70%)
Jul 15, 2016 1.986 1.986 1.986 33 -0.00(-0.20%)
Jul 13, 2016 1.990 1.990 1.990 0 +0.24(+13.71%)
Jul 11, 2016 1.750 1.750 1.750 77 -0.13(-6.91%)
Jul 08, 2016 1.950 1.980 1.800 1.880 1,780 -0.11(-5.42%)
Jul 07, 2016 2.000 2.000 1.600 1.988 5,894 +0.24(+13.58%)
Jul 05, 2016 1.750 1.750 1.750 1.750 310 -0.05(-2.77%)
Jul 01, 2016 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 30, 2016 1.660 1.800 1.660 1.800 1,470 -0.13(-6.74%)
Jun 29, 2016 1.200 2.050 1.200 1.930 20,737 +0.73(+60.83%)
Jun 28, 2016 1.300 1.450 0.6500 1.200 45,593 -0.10(-7.69%)
Jun 27, 2016 1.750 1.750 1.288 1.300 11,997 -0.57(-30.48%)
Jun 24, 2016 1.800 1.870 1.800 1.870 383 -0.13(-6.50%)
Jun 23, 2016 2.040 2.040 2.000 2.000 1,745 -0.04(-1.96%)
Jun 22, 2016 2.170 2.230 2.000 2.040 4,470 -0.25(-10.92%)
Jun 21, 2016 2.180 2.290 2.170 2.290 1,246 -0.02(-1.08%)
Jun 20, 2016 2.490 2.490 2.315 2.315 401 +0.03(+1.31%)
Jun 17, 2016 2.285 2.285 2.285 2.285 251 +0.14(+6.28%)
Jun 16, 2016 2.090 2.500 2.080 2.150 5,990 +0.08(+3.86%)
Jun 14, 2016 2.070 2.070 2.070 53 -0.08(-3.72%)
Jun 13, 2016 2.150 2.150 2.150 2.150 200 +0.00(+0.00%)
Jun 10, 2016 2.450 2.450 2.150 2.150 1,383 -0.35(-14.00%)
Jun 09, 2016 2.250 2.500 2.000 2.500 5,100 +0.20(+8.70%)
Jun 07, 2016 2.300 2.300 2.300 50 -0.09(-3.77%)
Jun 06, 2016 2.350 2.390 2.336 2.390 1,108 +0.07(+3.02%)
Jun 02, 2016 2.320 2.320 2.320 8 -0.07(-2.93%)
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%)
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.