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 (%)
Sep 28, 2018 0.2750 0.2750 0.2201 0.2360 18,700 -0.00(-0.46%)
Sep 27, 2018 0.1901 0.2371 0.1901 0.2371 3,052 +0.04(+18.43%)
Sep 26, 2018 0.2100 0.2100 0.2002 0.2002 5,223 -0.01(-4.30%)
Sep 25, 2018 0.2000 0.2200 0.1916 0.2092 13,623 +0.01(+4.60%)
Sep 24, 2018 0.2211 0.2211 0.1760 0.2000 35,861 -0.02(-9.54%)
Sep 21, 2018 0.2750 0.2750 0.2200 0.2211 9,100 +0.00(+0.05%)
Sep 20, 2018 0.2210 0.2425 0.2210 0.2210 33,806 -0.02(-9.69%)
Sep 19, 2018 0.2900 0.2900 0.2250 0.2447 16,495 +0.02(+11.18%)
Sep 18, 2018 0.3000 0.3000 0.1660 0.2201 13,482 -0.02(-10.16%)
Sep 17, 2018 0.2350 0.2450 0.2350 0.2450 11,000 +0.00(+0.00%)
Sep 14, 2018 0.2450 0.2450 0.2121 0.2450 6,600 +0.00(+0.00%)
Sep 13, 2018 0.1600 0.2450 0.1600 0.2450 15,935 +0.01(+6.48%)
Sep 12, 2018 0.1600 0.2450 0.1600 0.2301 21,023 +0.02(+11.16%)
Sep 11, 2018 0.2450 0.2450 0.1780 0.2070 14,202 +0.02(+8.26%)
Sep 10, 2018 0.2500 0.2500 0.1912 0.1912 33,820 -0.05(-21.96%)
Sep 07, 2018 0.2607 0.2607 0.2200 0.2450 20,200 +0.03(+16.11%)
Sep 06, 2018 0.2314 0.2400 0.2110 0.2110 3,150 -0.01(-6.06%)
Sep 05, 2018 0.2400 0.2400 0.2246 0.2246 10,600 -0.01(-5.75%)
Sep 04, 2018 0.3000 0.3000 0.2059 0.2383 9,358 +0.03(+14.84%)
Aug 31, 2018 0.2075 0.2075 0.2075 0 -0.04(-15.31%)
Aug 30, 2018 0.2120 0.2450 0.2112 0.2450 7,028 +0.00(+0.00%)
Aug 29, 2018 0.2450 0.2450 0.2060 0.2450 3,000 +0.00(+0.00%)
Aug 28, 2018 0.2450 0.2450 0.2253 0.2450 15,368 +0.00(+0.00%)
Aug 27, 2018 0.1600 0.2500 0.1600 0.2450 45,877 +0.04(+16.67%)
Aug 24, 2018 0.1850 0.2190 0.1850 0.2100 17,500 +0.02(+13.51%)
Aug 23, 2018 0.2300 0.2300 0.1850 0.1850 17,398 -0.03(-15.53%)
Aug 22, 2018 0.1730 0.2300 0.1730 0.2190 2,290 +0.04(+25.72%)
Aug 21, 2018 0.1818 0.1818 0.1535 0.1742 10,909 -0.03(-13.76%)
Aug 20, 2018 0.2250 0.2300 0.1600 0.2020 8,014 -0.01(-3.35%)
Aug 17, 2018 0.1600 0.2290 0.1600 0.2090 7,000 +0.05(+30.62%)
Aug 16, 2018 0.1575 0.2290 0.1550 0.1600 2,789 -0.04(-17.95%)
Aug 15, 2018 0.1851 0.2064 0.1851 0.1950 5,693 +0.01(+4.56%)
Aug 14, 2018 0.1800 0.2000 0.1800 0.1865 6,272 -0.02(-10.77%)
Aug 13, 2018 0.1800 0.2090 0.1800 0.2090 19,015 +0.02(+9.08%)
Aug 10, 2018 0.2205 0.2206 0.1823 0.1916 3,400 +0.00(+0.95%)
Aug 09, 2018 0.1680 0.2300 0.1630 0.1898 6,060 +0.02(+12.31%)
Aug 08, 2018 0.1680 0.2298 0.1680 0.1690 2,600 -0.06(-26.49%)
Aug 07, 2018 0.2450 0.2450 0.2000 0.2299 28,479 -0.01(-3.77%)
Aug 06, 2018 0.2001 0.2389 0.2001 0.2389 3,377 +0.04(+18.86%)
Aug 03, 2018 0.2400 0.2450 0.2010 0.2010 40,400 -0.02(-10.27%)
Aug 02, 2018 0.2275 0.2275 0.2001 0.2240 4,737 -0.00(-1.54%)
Aug 01, 2018 0.2250 0.2275 0.2000 0.2275 14,986 +0.00(+1.11%)
Jul 31, 2018 0.2390 0.2390 0.2051 0.2250 49,357 +0.02(+9.76%)
Jul 30, 2018 0.1850 0.2400 0.1850 0.2050 81,355 +0.02(+13.89%)
Jul 27, 2018 0.2011 0.2011 0.1800 0.1800 9,400 -0.03(-14.49%)
Jul 26, 2018 0.1980 0.2450 0.1900 0.2105 6,007 +0.00(+0.24%)
Jul 25, 2018 0.2450 0.2450 0.2100 0.2100 979 +0.00(+0.96%)
Jul 24, 2018 0.2030 0.2450 0.2000 0.2080 43,028 +0.00(+0.00%)
Jul 23, 2018 0.2450 0.2450 0.2060 0.2080 29,419 -0.04(-14.75%)
Jul 20, 2018 0.1980 0.2440 0.1980 0.2440 20,626 +0.05(+23.23%)
Jul 19, 2018 0.2050 0.2162 0.1980 0.1980 6,202 -0.02(-7.52%)
Jul 18, 2018 0.1980 0.2141 0.1980 0.2141 325 +0.01(+3.83%)
Jul 17, 2018 0.2405 0.2405 0.1980 0.2062 2,123 +0.00(+0.96%)
Jul 16, 2018 0.1980 0.2059 0.1980 0.2042 3,965 +0.01(+3.15%)
Jul 13, 2018 0.1980 0.1999 0.1980 0.1980 8,510 -0.00(-0.05%)
Jul 12, 2018 0.1980 0.2197 0.1980 0.1981 3,147 +0.00(+0.00%)
Jul 11, 2018 0.1981 0.1981 0.1981 0.1981 1,020 +0.00(+0.00%)
Jul 10, 2018 0.2450 0.2450 0.1980 0.1981 36,515 -0.02(-9.95%)
Jul 09, 2018 0.2200 0.2450 0.2200 0.2200 4,956 +0.00(+0.00%)
Jul 06, 2018 0.2450 0.2450 0.1980 0.2200 35,541 -0.02(-9.80%)
Jul 05, 2018 0.2450 0.2450 0.2030 0.2439 17,689 -0.00(-0.45%)
Jul 03, 2018 0.2450 0.2450 0.2450 0 +0.01(+5.60%)
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.