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 (%)
Jul 31, 2017 1.150 1.150 1.000 1.030 4,947 -0.16(-13.45%)
Jul 27, 2017 1.190 1.190 1.190 149 +0.11(+10.19%)
Jul 26, 2017 1.250 1.250 1.000 1.080 5,500 -0.12(-10.00%)
Jul 25, 2017 1.150 1.227 1.100 1.200 4,750 +0.00(+0.00%)
Jul 24, 2017 1.190 1.200 1.181 1.200 5,177 +0.03(+2.56%)
Jul 21, 2017 1.050 1.170 1.050 1.170 2,105 +0.02(+1.74%)
Jul 20, 2017 1.070 1.150 1.050 1.150 4,273 +0.10(+9.52%)
Jul 19, 2017 1.170 1.170 1.050 1.050 5,995 -0.10(-9.06%)
Jul 18, 2017 1.150 1.160 1.150 1.155 8,135 -0.01(-0.47%)
Jul 17, 2017 1.175 1.180 1.160 1.160 996 -0.02(-1.28%)
Jul 14, 2017 1.170 1.175 1.150 1.175 7,633 +0.00(+0.00%)
Jul 13, 2017 1.115 1.225 1.115 1.175 10,391 -0.06(-5.24%)
Jul 12, 2017 1.240 1.240 1.240 1.240 3,048 -0.05(-3.88%)
Jul 11, 2017 1.290 1.290 1.265 1.290 1,554 +0.08(+6.61%)
Jul 10, 2017 1.190 1.240 1.190 1.210 5,582 +0.02(+2.01%)
Jul 07, 2017 1.100 1.186 1.100 1.186 5,559 -0.01(-1.15%)
Jul 06, 2017 1.350 1.350 1.200 1.200 3,256 -0.01(-0.83%)
Jul 05, 2017 1.185 1.380 1.180 1.210 5,866 +0.08(+7.08%)
Jul 03, 2017 1.190 1.190 1.130 1.130 1,535 -0.02(-1.74%)
Jun 30, 2017 1.100 1.150 1.100 1.150 2,635 +0.05(+4.54%)
Jun 29, 2017 1.100 1.140 1.000 1.100 6,244 +0.03(+2.81%)
Jun 28, 2017 1.205 1.210 1.010 1.070 12,168 -0.17(-13.36%)
Jun 27, 2017 1.315 1.315 1.200 1.235 8,885 -0.06(-5.00%)
Jun 26, 2017 1.490 1.545 1.250 1.300 24,623 -0.18(-11.86%)
Jun 23, 2017 1.510 1.590 1.400 1.475 15,062 +0.03(+1.72%)
Jun 22, 2017 1.535 1.570 1.450 1.450 42,129 +0.02(+1.40%)
Jun 21, 2017 1.825 1.840 1.430 1.430 142,325 -0.27(-15.88%)
Jun 20, 2017 1.500 1.700 1.450 1.700 3,969 +0.20(+13.33%)
Jun 19, 2017 1.570 1.570 1.500 1.500 2,769 -0.10(-6.25%)
Jun 15, 2017 1.600 1.600 1.600 50 +0.00(+0.00%)
Jun 14, 2017 1.600 1.600 1.600 1.600 1,300 -0.05(-3.03%)
Jun 13, 2017 1.650 1.650 1.500 1.650 4,100 +0.20(+13.79%)
Jun 12, 2017 1.650 2.000 1.440 1.450 8,493 -0.20(-12.12%)
Jun 08, 2017 1.650 1.650 1.650 0 -0.05(-2.94%)
Jun 07, 2017 1.650 1.700 1.650 1.700 500 +0.05(+3.34%)
Jun 06, 2017 1.640 1.650 1.570 1.645 2,800 +0.25(+17.50%)
Jun 05, 2017 1.400 1.400 1.400 1.400 240 +0.00(+0.00%)
Jun 02, 2017 1.650 1.650 1.400 1.400 500 -0.30(-17.65%)
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%)
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.