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 (%)
Oct 31, 2017 0.3300 0.5400 0.3300 0.5400 33,605 +0.16(+42.11%)
Oct 30, 2017 0.3800 0.3800 0.2900 0.3800 1,330 +0.01(+2.70%)
Oct 27, 2017 0.3100 0.3700 0.3100 0.3700 425 -0.01(-2.63%)
Oct 26, 2017 0.3800 0.3800 0.3800 0.3800 1,363 +0.00(+0.00%)
Oct 25, 2017 0.3500 0.3800 0.2500 0.3800 2,658 +0.03(+8.57%)
Oct 24, 2017 0.3800 0.3900 0.2700 0.3500 4,907 -0.03(-7.41%)
Oct 23, 2017 0.2700 0.3800 0.2700 0.3780 2,100 -0.01(-3.08%)
Oct 20, 2017 0.3900 0.3900 0.3900 0.3900 3,803 +0.00(+0.00%)
Oct 19, 2017 0.2700 0.3900 0.2700 0.3900 205 +0.00(+0.00%)
Oct 18, 2017 0.3900 0.3900 0.3900 0.3900 300 +0.00(+0.00%)
Oct 17, 2017 0.2700 0.3900 0.2700 0.3900 5,335 -0.01(-2.50%)
Oct 16, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 13, 2017 0.4000 0.4000 0.4000 0.4000 211 +0.00(+0.00%)
Oct 12, 2017 0.2800 0.4000 0.2800 0.4000 635 +0.00(+0.00%)
Oct 11, 2017 0.4500 0.4500 0.2800 0.4000 3,010 -0.05(-11.11%)
Oct 10, 2017 0.3800 0.4500 0.3250 0.4500 15,046 +0.08(+21.62%)
Oct 09, 2017 0.2835 0.4330 0.2800 0.3700 7,913 -0.08(-17.78%)
Oct 06, 2017 0.3800 0.4500 0.1066 0.4500 7,500 +0.00(+0.00%)
Oct 05, 2017 0.4300 0.4500 0.4000 0.4500 11,366 -0.08(-15.06%)
Oct 04, 2017 0.5298 0.5298 0.5298 0.5298 1,792 +0.00(+0.00%)
Oct 03, 2017 0.5068 0.5298 0.4300 0.5298 3,652 +0.01(+2.89%)
Oct 02, 2017 0.4300 0.5298 0.4300 0.5149 3,637 -0.01(-2.81%)
Sep 29, 2017 0.4300 0.5299 0.4300 0.5298 802 +0.01(+1.42%)
Sep 28, 2017 0.4300 0.5380 0.4300 0.5224 1,900 -0.03(-5.02%)
Sep 27, 2017 0.5500 0.5500 0.5500 0.5500 425 -0.07(-11.29%)
Sep 25, 2017 0.6200 0.6200 0.6200 1 -0.03(-3.88%)
Sep 22, 2017 0.6200 0.6500 0.5300 0.6450 1,654 +0.03(+4.03%)
Sep 21, 2017 0.6300 0.6300 0.5300 0.6200 2,925 -0.01(-1.59%)
Sep 20, 2017 0.5804 0.6300 0.5108 0.6300 1,635 -0.01(-2.05%)
Sep 18, 2017 0.6432 0.6432 0.6432 25 +0.01(+2.10%)
Sep 15, 2017 0.5650 0.6300 0.5650 0.6300 1,540 +0.01(+0.96%)
Sep 14, 2017 0.6240 0.6240 0.6240 0.6240 243 +0.04(+7.59%)
Sep 13, 2017 0.5000 0.5800 0.5000 0.5800 2,845 +0.02(+3.57%)
Sep 12, 2017 0.5400 0.5700 0.5400 0.5600 700 -0.02(-3.45%)
Sep 11, 2017 0.5600 0.5800 0.5184 0.5800 1,910 +0.02(+2.65%)
Sep 08, 2017 0.5500 0.5650 0.5500 0.5650 260 +0.01(+2.73%)
Sep 07, 2017 0.7200 0.7200 0.5000 0.5500 10,635 -0.17(-23.61%)
Sep 06, 2017 0.6000 0.7200 0.6000 0.7200 308 -0.01(-0.69%)
Sep 05, 2017 0.7200 0.7250 0.6800 0.7250 16,594 +0.01(+1.40%)
Sep 01, 2017 0.7150 0.7150 0.7150 0.7150 1,000 +0.03(+5.15%)
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%)
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.