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 (%)
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%)
Aug 01, 2017 1.080 1.105 1.080 1.090 1,652 +0.06(+5.83%)
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%)
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.