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 (%)
Aug 31, 2017 0.6800 0.6800 0.6800 0.6800 500 -0.01(-1.50%)
Aug 30, 2017 0.6800 0.6904 0.6800 0.6904 1,100 +0.01(+1.52%)
Aug 29, 2017 0.6800 0.6800 0.6800 0.6800 160 +0.00(+0.00%)
Aug 28, 2017 0.6800 0.6800 0.6800 0.6800 1,020 -0.02(-2.86%)
Aug 25, 2017 0.6810 0.7000 0.6810 0.7000 2,300 -0.01(-1.06%)
Aug 23, 2017 0.7075 0.7075 0.7075 0 +0.03(+4.04%)
Aug 22, 2017 0.6800 0.6801 0.6800 0.6800 16,813 -0.01(-1.73%)
Aug 21, 2017 0.6800 0.7400 0.6800 0.6920 2,506 -0.05(-6.49%)
Aug 18, 2017 0.6800 0.7400 0.6800 0.7400 3,200 +0.06(+8.82%)
Aug 17, 2017 0.7170 0.7170 0.6800 0.6800 7,323 -0.03(-4.23%)
Aug 16, 2017 0.7550 0.7550 0.7100 0.7100 1,750 -0.09(-11.25%)
Aug 15, 2017 0.7100 0.8000 0.7100 0.8000 367 +0.07(+9.48%)
Aug 14, 2017 0.7100 0.7307 0.7100 0.7307 1,190 -0.02(-3.27%)
Aug 11, 2017 0.7550 0.7554 0.7100 0.7554 1,134 -0.00(-0.60%)
Aug 10, 2017 0.8000 0.8000 0.7100 0.7600 3,220 -0.04(-5.00%)
Aug 09, 2017 0.7174 0.8000 0.7100 0.8000 4,575 +0.09(+12.68%)
Aug 08, 2017 0.7200 0.7200 0.7100 0.7100 1,903 -0.09(-11.25%)
Aug 07, 2017 0.9000 0.9000 0.7200 0.8000 2,710 -0.10(-11.11%)
Aug 04, 2017 0.8210 0.9000 0.7100 0.9000 13,836 +0.00(+0.00%)
Aug 03, 2017 1.090 1.090 0.8201 0.9000 11,489 -0.20(-18.18%)
Aug 02, 2017 1.190 1.190 1.100 1.100 685 +0.01(+0.92%)
Aug 01, 2017 1.080 1.105 1.080 1.090 1,652 +0.06(+5.83%)
Jul 31, 2017 1.150 1.150 1.000 1.030 4,947 -0.16(-13.45%)
Jul 27, 2017 1.190 1.190 1.190 149 +0.11(+10.19%)
Jul 26, 2017 1.250 1.250 1.000 1.080 5,500 -0.12(-10.00%)
Jul 25, 2017 1.150 1.227 1.100 1.200 4,750 +0.00(+0.00%)
Jul 24, 2017 1.190 1.200 1.181 1.200 5,177 +0.03(+2.56%)
Jul 21, 2017 1.050 1.170 1.050 1.170 2,105 +0.02(+1.74%)
Jul 20, 2017 1.070 1.150 1.050 1.150 4,273 +0.10(+9.52%)
Jul 19, 2017 1.170 1.170 1.050 1.050 5,995 -0.10(-9.06%)
Jul 18, 2017 1.150 1.160 1.150 1.155 8,135 -0.01(-0.47%)
Jul 17, 2017 1.175 1.180 1.160 1.160 996 -0.02(-1.28%)
Jul 14, 2017 1.170 1.175 1.150 1.175 7,633 +0.00(+0.00%)
Jul 13, 2017 1.115 1.225 1.115 1.175 10,391 -0.06(-5.24%)
Jul 12, 2017 1.240 1.240 1.240 1.240 3,048 -0.05(-3.88%)
Jul 11, 2017 1.290 1.290 1.265 1.290 1,554 +0.08(+6.61%)
Jul 10, 2017 1.190 1.240 1.190 1.210 5,582 +0.02(+2.01%)
Jul 07, 2017 1.100 1.186 1.100 1.186 5,559 -0.01(-1.15%)
Jul 06, 2017 1.350 1.350 1.200 1.200 3,256 -0.01(-0.83%)
Jul 05, 2017 1.185 1.380 1.180 1.210 5,866 +0.08(+7.08%)
Jul 03, 2017 1.190 1.190 1.130 1.130 1,535 -0.02(-1.74%)
Jun 30, 2017 1.100 1.150 1.100 1.150 2,635 +0.05(+4.54%)
Jun 29, 2017 1.100 1.140 1.000 1.100 6,244 +0.03(+2.81%)
Jun 28, 2017 1.205 1.210 1.010 1.070 12,168 -0.17(-13.36%)
Jun 27, 2017 1.315 1.315 1.200 1.235 8,885 -0.06(-5.00%)
Jun 26, 2017 1.490 1.545 1.250 1.300 24,623 -0.18(-11.86%)
Jun 23, 2017 1.510 1.590 1.400 1.475 15,062 +0.03(+1.72%)
Jun 22, 2017 1.535 1.570 1.450 1.450 42,129 +0.02(+1.40%)
Jun 21, 2017 1.825 1.840 1.430 1.430 142,325 -0.27(-15.88%)
Jun 20, 2017 1.500 1.700 1.450 1.700 3,969 +0.20(+13.33%)
Jun 19, 2017 1.570 1.570 1.500 1.500 2,769 -0.10(-6.25%)
Jun 15, 2017 1.600 1.600 1.600 50 +0.00(+0.00%)
Jun 14, 2017 1.600 1.600 1.600 1.600 1,300 -0.05(-3.03%)
Jun 13, 2017 1.650 1.650 1.500 1.650 4,100 +0.20(+13.79%)
Jun 12, 2017 1.650 2.000 1.440 1.450 8,493 -0.20(-12.12%)
Jun 08, 2017 1.650 1.650 1.650 0 -0.05(-2.94%)
Jun 07, 2017 1.650 1.700 1.650 1.700 500 +0.05(+3.34%)
Jun 06, 2017 1.640 1.650 1.570 1.645 2,800 +0.25(+17.50%)
Jun 05, 2017 1.400 1.400 1.400 1.400 240 +0.00(+0.00%)
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.