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 30, 2019 0.0700 0.0799 0.0700 0.0750 15,105 +0.00(+6.38%)
Sep 27, 2019 0.0800 0.0800 0.0700 0.0705 87,100 +0.00(+0.71%)
Sep 26, 2019 0.0800 0.0800 0.0700 0.0700 57,320 -0.01(-9.09%)
Sep 25, 2019 0.0749 0.0770 0.0680 0.0770 82,348 +0.00(+2.80%)
Sep 24, 2019 0.0800 0.0800 0.0685 0.0749 89,366 -0.01(-11.78%)
Sep 23, 2019 0.0848 0.0858 0.0610 0.0849 170,162 +0.00(+0.12%)
Sep 20, 2019 0.0767 0.0858 0.0600 0.0848 221,800 +0.01(+10.56%)
Sep 19, 2019 0.0494 0.0800 0.0494 0.0767 361,336 +0.03(+55.26%)
Sep 18, 2019 0.0415 0.0494 0.0415 0.0494 1,500 +0.00(+0.00%)
Sep 17, 2019 0.0443 0.0494 0.0440 0.0494 3,608 +0.00(+3.13%)
Sep 16, 2019 0.0479 0.0479 0.0479 0.0479 25,736 -0.00(-1.64%)
Sep 13, 2019 0.0493 0.0493 0.0419 0.0487 51,200 +0.00(+7.74%)
Sep 12, 2019 0.0452 0.0452 0.0452 0.0452 1,085 -0.00(-5.83%)
Sep 11, 2019 0.0500 0.0500 0.0400 0.0480 55,348 -0.00(-5.88%)
Sep 10, 2019 0.0523 0.0525 0.0500 0.0510 32,025 -0.00(-1.92%)
Sep 09, 2019 0.0450 0.0520 0.0395 0.0520 63,990 -0.00(-1.52%)
Sep 06, 2019 0.0489 0.0528 0.0489 0.0528 8,500 +0.00(+0.00%)
Sep 05, 2019 0.0477 0.0528 0.0477 0.0528 10,500 +0.00(+0.00%)
Sep 04, 2019 0.0528 0.0528 0.0483 0.0528 3,635 +0.00(+0.00%)
Sep 03, 2019 0.0482 0.0528 0.0482 0.0528 15,000 +0.01(+21.10%)
Aug 30, 2019 0.0500 0.0529 0.0413 0.0436 29,300 -0.01(-12.63%)
Aug 29, 2019 0.0510 0.0550 0.0395 0.0499 303,851 -0.00(-0.40%)
Aug 28, 2019 0.0422 0.0501 0.0422 0.0501 9,507 -0.00(-0.40%)
Aug 27, 2019 0.0550 0.0550 0.0503 0.0503 65,761 +0.00(+0.60%)
Aug 26, 2019 0.0487 0.0500 0.0440 0.0500 15,650 -0.00(-9.09%)
Aug 23, 2019 0.0551 0.0551 0.0420 0.0550 2,300 +0.00(+0.00%)
Aug 22, 2019 0.0550 0.0550 0.0550 0.0550 18,200 +0.01(+35.80%)
Aug 21, 2019 0.0401 0.0550 0.0401 0.0405 46,702 +0.00(+1.25%)
Aug 20, 2019 0.0350 0.0550 0.0350 0.0400 15,200 -0.01(-24.24%)
Aug 19, 2019 0.0550 0.0550 0.0476 0.0528 35,750 -0.00(-4.00%)
Aug 16, 2019 0.0460 0.0550 0.0373 0.0550 59,200 +0.02(+46.67%)
Aug 15, 2019 0.0463 0.0463 0.0375 0.0375 23,500 -0.00(-9.86%)
Aug 14, 2019 0.0545 0.0550 0.0356 0.0416 116,419 -0.01(-24.36%)
Aug 13, 2019 0.0365 0.0551 0.0365 0.0550 64,130 +0.01(+20.09%)
Aug 12, 2019 0.0551 0.0551 0.0458 0.0458 1,000 -0.01(-16.58%)
Aug 09, 2019 0.0350 0.0551 0.0350 0.0549 23,000 +0.02(+56.86%)
Aug 08, 2019 0.0400 0.0400 0.0350 0.0350 50,430 -0.00(-12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 1,600 +0.00(+0.00%)
Aug 06, 2019 0.0270 0.0440 0.0250 0.0400 131,144 +0.01(+40.35%)
Aug 05, 2019 0.0299 0.0299 0.0270 0.0285 7,351 -0.00(-4.68%)
Aug 02, 2019 0.0299 0.0299 0.0285 0.0299 98,700 +0.00(+0.00%)
Aug 01, 2019 0.0299 0.0299 0.0290 0.0299 16,100 +0.00(+0.00%)
Jul 31, 2019 0.0285 0.0299 0.0280 0.0299 2,200 +0.00(+1.36%)
Jul 30, 2019 0.0295 0.0300 0.0275 0.0295 95,959 +0.00(+9.26%)
Jul 29, 2019 0.0300 0.0309 0.0270 0.0270 164,312 -0.00(-13.74%)
Jul 26, 2019 0.0324 0.0325 0.0298 0.0313 26,700 -0.00(-10.57%)
Jul 25, 2019 0.0310 0.0350 0.0310 0.0350 5,753 +0.01(+17.45%)
Jul 24, 2019 0.0300 0.0301 0.0298 0.0298 17,466 +0.00(+0.00%)
Jul 23, 2019 0.0298 0.0300 0.0298 0.0298 16,483 +0.00(+0.00%)
Jul 22, 2019 0.0310 0.0310 0.0298 0.0298 3,327 +0.00(+0.00%)
Jul 19, 2019 0.0330 0.0330 0.0298 0.0298 15,600 -0.00(-6.88%)
Jul 18, 2019 0.0320 0.0320 0.0320 0.0320 3,000 +0.00(+0.63%)
Jul 17, 2019 0.0340 0.0340 0.0318 0.0318 12,000 -0.00(-9.14%)
Jul 16, 2019 0.0350 0.0350 0.0345 0.0350 71,150 +0.00(+0.00%)
Jul 15, 2019 0.0309 0.0350 0.0274 0.0350 245,855 +0.01(+28.68%)
Jul 12, 2019 0.0271 0.0275 0.0271 0.0272 23,700 +0.00(+0.74%)
Jul 11, 2019 0.0310 0.0310 0.0270 0.0270 809,878 -0.00(-10.00%)
Jul 10, 2019 0.0310 0.0310 0.0270 0.0300 1,803,302 -0.00(-3.23%)
Jul 09, 2019 0.0261 0.0310 0.0261 0.0310 1,342,321 +0.00(+3.68%)
Jul 08, 2019 0.0350 0.0350 0.0299 0.0299 32,150 -0.00(-3.55%)
Jul 05, 2019 0.0290 0.0310 0.0255 0.0310 286,300 +0.00(+16.98%)
Jul 03, 2019 0.0258 0.0279 0.0258 0.0265 28,400 +0.00(+6.00%)
Jul 02, 2019 0.0258 0.0258 0.0250 0.0250 35,000 -0.00(-2.34%)
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.