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 (%)
Jan 31, 2019 0.1500 0.1899 0.1500 0.1899 46,136 +0.07(+58.25%)
Jan 30, 2019 0.1500 0.1599 0.1200 0.1200 4,000 -0.04(-24.95%)
Jan 29, 2019 0.1100 0.1599 0.1100 0.1599 17,261 +0.00(+0.00%)
Jan 28, 2019 0.1450 0.1599 0.1400 0.1599 6,733 +0.01(+10.28%)
Jan 25, 2019 0.1100 0.1450 0.1100 0.1450 4,600 +0.02(+16.00%)
Jan 24, 2019 0.1250 0.1450 0.1250 0.1250 2,880 -0.01(-7.41%)
Jan 23, 2019 0.1450 0.1450 0.1350 0.1350 1,545 -0.01(-6.90%)
Jan 22, 2019 0.1450 0.1450 0.1350 0.1450 8,300 +0.02(+15.08%)
Jan 18, 2019 0.1450 0.1450 0.1260 0.1260 1,000 -0.02(-11.58%)
Jan 17, 2019 0.1100 0.1425 0.1100 0.1425 1,405 -0.00(-1.72%)
Jan 16, 2019 0.1450 0.1450 0.1151 0.1450 5,390 +0.00(+0.00%)
Jan 15, 2019 0.1698 0.1698 0.1450 0.1450 1,900 -0.02(-14.61%)
Jan 14, 2019 0.1400 0.1698 0.1400 0.1698 1,200 +0.04(+30.62%)
Jan 11, 2019 0.1300 0.1696 0.1300 0.1300 2,800 -0.02(-13.28%)
Jan 10, 2019 0.1300 0.1499 0.1300 0.1499 3,500 +0.02(+15.31%)
Jan 09, 2019 0.1250 0.1300 0.1201 0.1300 4,674 -0.00(-0.54%)
Jan 08, 2019 0.1307 0.1307 0.1307 0.1307 100 -0.04(-23.03%)
Jan 07, 2019 0.1698 0.1698 0.1309 0.1698 12,100 +0.04(+30.02%)
Jan 04, 2019 0.1502 0.1502 0.1306 0.1306 8,000 -0.04(-22.90%)
Jan 03, 2019 0.1699 0.1699 0.1673 0.1694 6,938 +0.00(+1.19%)
Jan 02, 2019 0.1210 0.1674 0.1200 0.1674 10,691 -0.00(-1.53%)
Dec 31, 2018 0.1212 0.1700 0.1200 0.1700 13,600 +0.00(+0.00%)
Dec 28, 2018 0.1700 0.1700 0.1201 0.1700 5,200 +0.00(+0.00%)
Dec 27, 2018 0.1200 0.1700 0.1200 0.1700 8,850 +0.02(+16.76%)
Dec 26, 2018 0.1600 0.1700 0.1456 0.1456 8,605 -0.02(-14.35%)
Dec 24, 2018 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.12%)
Dec 21, 2018 0.1600 0.1698 0.1550 0.1698 18,300 +0.00(+2.91%)
Dec 20, 2018 0.1799 0.1799 0.1600 0.1650 32,233 +0.00(+3.00%)
Dec 19, 2018 0.1650 0.1900 0.1602 0.1602 14,900 -0.00(-0.06%)
Dec 18, 2018 0.1885 0.1900 0.1603 0.1603 9,964 +0.00(+0.06%)
Dec 17, 2018 0.2087 0.2089 0.1602 0.1602 10,000 +0.00(+0.06%)
Dec 13, 2018 0.1601 0.1601 0.1601 0 -0.05(-23.36%)
Dec 12, 2018 0.2089 0.2089 0.2070 0.2089 1,651 +0.00(+0.05%)
Dec 11, 2018 0.2088 0.2088 0.2088 3 +0.00(+0.00%)
Dec 07, 2018 0.2088 0.2088 0.2088 0.2088 100 +0.04(+26.47%)
Dec 06, 2018 0.2090 0.2090 0.1600 0.1651 74,960 -0.04(-21.00%)
Dec 04, 2018 0.1810 0.2100 0.1810 0.2090 4,000 +0.03(+14.52%)
Dec 03, 2018 0.2000 0.2100 0.1810 0.1825 1,460 -0.03(-13.10%)
Nov 30, 2018 0.2100 0.2100 0.2100 34 +0.00(+0.00%)
Nov 29, 2018 0.2100 0.2100 0.2100 0.2100 642 +0.01(+5.00%)
Nov 28, 2018 0.1810 0.2000 0.1810 0.2000 1,750 +0.02(+10.50%)
Nov 27, 2018 0.1810 0.1810 0.1810 0.1810 250 -0.01(-4.74%)
Nov 26, 2018 0.1900 0.1900 0.1900 0.1900 630 -0.02(-9.09%)
Nov 23, 2018 0.2090 0.2090 0.2090 0.2090 2,500 +0.02(+9.42%)
Nov 21, 2018 0.1910 0.1910 0.1910 0 -0.02(-9.05%)
Nov 20, 2018 0.1840 0.2100 0.1810 0.2100 13,381 +0.03(+14.13%)
Nov 19, 2018 0.1840 0.1840 0.1840 0.1840 745 -0.02(-8.00%)
Nov 16, 2018 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-0.99%)
Nov 15, 2018 0.2299 0.2299 0.1810 0.2020 13,035 -0.03(-11.64%)
Nov 14, 2018 0.1800 0.2286 0.1800 0.2286 1,400 +0.05(+27.64%)
Nov 13, 2018 0.1791 0.1791 0.1791 40 +0.00(+0.00%)
Nov 12, 2018 0.1791 0.1791 0.1791 54 +0.00(+0.00%)
Nov 09, 2018 0.1791 0.1791 0.1791 0.1791 200 -0.00(-0.06%)
Nov 08, 2018 0.1575 0.2300 0.1552 0.1792 24,002 +0.03(+17.12%)
Nov 07, 2018 0.1500 0.2500 0.1500 0.1530 6,290 -0.07(-30.93%)
Nov 06, 2018 0.2349 0.2400 0.2215 0.2215 28,041 +0.00(+0.68%)
Nov 05, 2018 0.2200 0.2215 0.1963 0.2200 22,465 -0.00(-0.32%)
Nov 02, 2018 0.2349 0.2349 0.2207 0.2207 2,300 -0.01(-6.09%)
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.