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 (%)
May 30, 2017 1.700 1.700 1.700 0 +0.30(+21.43%)
May 26, 2017 1.350 1.400 1.350 1.400 1,700 +0.05(+3.70%)
May 25, 2017 1.350 1.350 1.350 1.350 290 -0.34(-20.12%)
May 24, 2017 1.690 1.690 1.690 1.690 1,698 +0.35(+26.12%)
May 23, 2017 1.700 1.700 1.340 1.340 300 -0.16(-10.67%)
May 22, 2017 1.540 1.540 1.500 1.500 486 -0.04(-2.60%)
May 19, 2017 1.540 1.540 1.540 1.540 200 +0.11(+8.07%)
May 18, 2017 1.425 1.425 1.425 1.425 100 +0.12(+9.62%)
May 17, 2017 1.590 1.590 1.300 1.300 1,467 -0.37(-22.16%)
May 16, 2017 1.720 1.720 1.340 1.670 1,385 +0.33(+24.63%)
May 15, 2017 1.690 1.690 1.340 1.340 710 -0.34(-20.24%)
May 12, 2017 1.350 1.700 1.350 1.680 689 +0.14(+8.74%)
May 11, 2017 1.545 1.545 1.545 1.545 100 -0.21(-11.71%)
May 09, 2017 1.750 1.750 1.750 43 +0.03(+1.74%)
May 08, 2017 1.450 1.720 1.450 1.720 1,826 +0.29(+20.70%)
May 04, 2017 1.425 1.425 1.425 1 -0.07(-5.00%)
May 03, 2017 1.500 1.500 1.350 1.500 550 +0.00(+0.00%)
May 02, 2017 1.300 1.500 1.300 1.500 200 +0.20(+15.38%)
May 01, 2017 1.300 1.300 1.300 1.300 655 -0.06(-4.41%)
Apr 28, 2017 1.750 1.750 1.360 1.360 3,899 -0.38(-21.84%)
Apr 27, 2017 1.345 1.740 1.345 1.740 2,100 +0.37(+27.01%)
Apr 26, 2017 1.370 1.370 1.370 1.370 600 -0.09(-6.48%)
Apr 25, 2017 1.670 1.670 1.465 1.465 400 -0.27(-15.80%)
Apr 24, 2017 1.700 1.745 1.675 1.740 7,118 +0.04(+2.35%)
Apr 21, 2017 1.595 1.700 1.595 1.700 3,389 +0.11(+6.92%)
Apr 20, 2017 1.600 1.600 1.590 1.590 2,731 +0.31(+24.22%)
Apr 19, 2017 1.290 1.300 1.280 1.280 710 -0.29(-18.73%)
Apr 17, 2017 1.575 1.575 1.575 0 -0.10(-5.97%)
Apr 13, 2017 1.650 1.700 1.650 1.675 335 -0.02(-1.47%)
Apr 10, 2017 1.700 1.700 1.700 30 +0.10(+6.25%)
Apr 07, 2017 1.500 1.600 1.500 1.600 660 +0.15(+10.34%)
Apr 06, 2017 1.600 1.600 1.400 1.450 1,910 -0.15(-9.38%)
Apr 04, 2017 1.600 1.600 1.600 0 +0.10(+6.67%)
Apr 03, 2017 1.600 1.600 1.500 1.500 1,470 -0.10(-6.25%)
Mar 31, 2017 1.600 1.600 1.600 1.600 150 +0.05(+3.23%)
Mar 30, 2017 1.550 1.550 1.520 1.550 672 +0.03(+1.97%)
Mar 29, 2017 1.530 1.530 1.500 1.520 3,990 +0.01(+0.66%)
Mar 28, 2017 1.541 1.550 1.510 1.510 971 +0.00(+0.00%)
Mar 27, 2017 1.510 1.510 1.510 1.510 640 -0.14(-8.48%)
Mar 24, 2017 1.650 1.650 1.650 1.650 100 -0.10(-5.71%)
Mar 22, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 21, 2017 1.675 1.750 1.675 1.750 287 +0.00(+0.00%)
Mar 20, 2017 1.750 1.750 1.500 1.750 13,452 +0.07(+4.17%)
Mar 17, 2017 1.600 1.680 1.550 1.680 2,100 +0.08(+5.00%)
Mar 16, 2017 1.720 1.725 1.600 1.600 4,382 -0.12(-6.98%)
Mar 15, 2017 1.750 1.750 1.720 1.720 200 +0.02(+1.18%)
Mar 14, 2017 1.660 1.750 1.620 1.700 3,527 +0.05(+3.03%)
Mar 13, 2017 1.647 1.650 1.647 1.650 200 +0.04(+2.48%)
Mar 08, 2017 1.610 1.610 1.610 118 -0.04(-2.42%)
Mar 06, 2017 1.650 1.650 1.650 5 -0.34(-17.09%)
Mar 02, 2017 1.990 1.990 1.990 150 +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.