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 (%)
Mar 29, 2019 0.1200 0.1299 0.1108 0.1155 42,700 -0.00(-3.75%)
Mar 28, 2019 0.1200 0.1200 0.1200 0.1200 100 +0.01(+9.09%)
Mar 27, 2019 0.1100 0.1300 0.1100 0.1100 95,197 -0.02(-15.32%)
Mar 26, 2019 0.1200 0.1300 0.1000 0.1299 23,338 +0.01(+10.37%)
Mar 25, 2019 0.1301 0.1301 0.1107 0.1177 18,976 -0.01(-9.46%)
Mar 22, 2019 0.1517 0.1517 0.1300 0.1300 68,600 -0.02(-12.28%)
Mar 21, 2019 0.1517 0.1517 0.1112 0.1482 1,120 -0.00(-2.31%)
Mar 20, 2019 0.1517 0.1517 0.1517 0.1517 11,500 +0.01(+7.89%)
Mar 19, 2019 0.1300 0.1530 0.1300 0.1406 83,360 -0.01(-3.70%)
Mar 18, 2019 0.1311 0.1530 0.1311 0.1460 34,551 -0.01(-3.95%)
Mar 15, 2019 0.1520 0.1520 0.1321 0.1520 5,100 -0.00(-1.30%)
Mar 14, 2019 0.1590 0.1590 0.1400 0.1540 46,620 +0.01(+6.21%)
Mar 13, 2019 0.1540 0.1540 0.1450 0.1450 14,900 +0.00(+2.40%)
Mar 12, 2019 0.1400 0.1590 0.1300 0.1416 87,135 +0.01(+4.89%)
Mar 11, 2019 0.1224 0.1590 0.1224 0.1350 22,694 -0.02(-15.09%)
Mar 08, 2019 0.1590 0.1590 0.1390 0.1590 13,200 -0.00(-1.73%)
Mar 07, 2019 0.1256 0.1650 0.1256 0.1618 4,723 +0.01(+4.39%)
Mar 06, 2019 0.1825 0.1825 0.1259 0.1550 4,937 -0.02(-11.43%)
Mar 05, 2019 0.1550 0.1845 0.1550 0.1750 11,420 +0.02(+12.90%)
Mar 04, 2019 0.1650 0.1650 0.1550 0.1550 21,500 +0.02(+17.42%)
Mar 01, 2019 0.1655 0.1850 0.1320 0.1320 30,500 +0.01(+10.00%)
Feb 28, 2019 0.1900 0.2000 0.1200 0.1200 137,607 -0.08(-40.00%)
Feb 27, 2019 0.2000 0.2000 0.1900 0.2000 14,549 +0.00(+0.00%)
Feb 26, 2019 0.2000 0.2000 0.1950 0.2000 12,000 +0.00(+1.01%)
Feb 25, 2019 0.2000 0.2000 0.1710 0.1980 5,794 +0.03(+15.79%)
Feb 22, 2019 0.1985 0.1985 0.1710 0.1710 1,600 -0.02(-12.53%)
Feb 21, 2019 0.2100 0.2400 0.1700 0.1955 16,289 -0.04(-18.20%)
Feb 20, 2019 0.2200 0.2399 0.2200 0.2390 2,500 +0.02(+8.64%)
Feb 19, 2019 0.2300 0.2300 0.2100 0.2200 4,815 -0.01(-6.38%)
Feb 15, 2019 0.2250 0.2350 0.2150 0.2350 43,900 +0.01(+3.02%)
Feb 14, 2019 0.2100 0.2380 0.2100 0.2281 26,097 +0.02(+8.62%)
Feb 13, 2019 0.2275 0.2300 0.1709 0.2100 22,660 +0.00(+0.00%)
Feb 12, 2019 0.1699 0.2100 0.1699 0.2100 6,627 +0.04(+22.88%)
Feb 11, 2019 0.1900 0.2100 0.1709 0.1709 5,300 -0.00(-0.58%)
Feb 08, 2019 0.2600 0.2600 0.1719 0.1719 13,300 -0.03(-13.53%)
Feb 07, 2019 0.2000 0.2100 0.1763 0.1988 69,353 +0.03(+17.01%)
Feb 06, 2019 0.1714 0.2000 0.1699 0.1699 42,998 -0.00(-0.93%)
Feb 05, 2019 0.1530 0.1899 0.1530 0.1715 4,927 +0.02(+14.11%)
Feb 04, 2019 0.1899 0.1899 0.1500 0.1503 30,916 -0.04(-20.01%)
Feb 01, 2019 0.1899 0.1899 0.1600 0.1879 7,600 -0.00(-1.05%)
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%)
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.