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 (%)
May 29, 2020 0.0335 0.0335 0.0240 0.0297 888,400 -0.00(-4.19%)
May 28, 2020 0.0313 0.0400 0.0310 0.0310 773,209 -0.01(-23.65%)
May 27, 2020 0.0356 0.0470 0.0290 0.0406 1,510,021 -0.00(-5.58%)
May 26, 2020 0.0450 0.0480 0.0325 0.0430 2,295,784 +0.00(+13.16%)
May 22, 2020 0.0300 0.0419 0.0285 0.0380 1,487,000 +0.01(+29.69%)
May 21, 2020 0.0235 0.0455 0.0204 0.0293 5,677,085 +0.01(+24.68%)
May 20, 2020 0.0210 0.0259 0.0175 0.0235 2,322,798 +0.00(+23.68%)
May 19, 2020 0.0171 0.0310 0.0141 0.0190 4,262,562 +0.00(+13.10%)
May 18, 2020 0.0163 0.0168 0.0130 0.0168 1,627,160 +0.00(+3.70%)
May 15, 2020 0.0194 0.0209 0.0140 0.0162 3,686,900 -0.00(-16.92%)
May 14, 2020 0.0189 0.0380 0.0140 0.0195 16,951,012 +0.01(+77.27%)
May 13, 2020 0.0072 0.0119 0.0058 0.0110 5,072,837 +0.00(+61.76%)
May 12, 2020 0.0060 0.0075 0.0057 0.0068 1,513,650 +0.00(+13.33%)
May 11, 2020 0.0059 0.0060 0.0055 0.0060 628,986 +0.00(+11.11%)
May 08, 2020 0.0070 0.0070 0.0053 0.0054 273,500 -0.00(-22.86%)
May 07, 2020 0.0045 0.0070 0.0035 0.0070 1,861,527 +0.00(+34.62%)
May 06, 2020 0.0054 0.0059 0.0050 0.0052 90,105 +0.00(+8.33%)
May 05, 2020 0.0059 0.0059 0.0048 0.0048 217,174 -0.00(-12.73%)
May 04, 2020 0.0059 0.0059 0.0045 0.0055 242,682 +0.00(+12.24%)
May 01, 2020 0.0053 0.0055 0.0048 0.0049 425,900 -0.00(-16.95%)
Apr 30, 2020 0.0059 0.0059 0.0057 0.0059 7,300 +0.00(+0.00%)
Apr 29, 2020 0.0057 0.0059 0.0055 0.0059 435,852 +0.00(+3.51%)
Apr 28, 2020 0.0055 0.0059 0.0055 0.0057 20,000 +0.00(+0.00%)
Apr 27, 2020 0.0059 0.0059 0.0056 0.0057 13,476 +0.00(+7.55%)
Apr 24, 2020 0.0058 0.0059 0.0053 0.0053 248,100 +0.00(+0.00%)
Apr 23, 2020 0.0055 0.0060 0.0053 0.0053 302,694 -0.00(-8.62%)
Apr 22, 2020 0.0055 0.0058 0.0055 0.0058 1,295 +0.00(+5.45%)
Apr 21, 2020 0.0061 0.0061 0.0055 0.0055 234,682 -0.00(-8.33%)
Apr 20, 2020 0.0060 0.0065 0.0060 0.0060 30,488 +0.00(+0.00%)
Apr 17, 2020 0.0065 0.0065 0.0059 0.0060 148,300 -0.00(-3.23%)
Apr 16, 2020 0.0064 0.0064 0.0058 0.0062 109,480 -0.00(-3.13%)
Apr 15, 2020 0.0065 0.0065 0.0054 0.0064 330,100 +0.00(+3.23%)
Apr 14, 2020 0.0065 0.0065 0.0053 0.0062 608,368 +0.00(+24.00%)
Apr 13, 2020 0.0057 0.0057 0.0050 0.0050 74,222 -0.00(-9.09%)
Apr 09, 2020 0.0045 0.0055 0.0040 0.0055 211,500 +0.00(+37.50%)
Apr 08, 2020 0.0056 0.0056 0.0040 0.0040 202,210 -0.00(-20.00%)
Apr 07, 2020 0.0050 0.0051 0.0050 0.0050 7,151 -0.00(-1.96%)
Apr 06, 2020 0.0075 0.0075 0.0042 0.0051 627,751 -0.00(-32.00%)
Apr 03, 2020 0.0075 0.0075 0.0075 0.0075 35,000 +0.00(+0.00%)
Apr 02, 2020 0.0069 0.0075 0.0065 0.0075 464,110 +0.00(+8.70%)
Apr 01, 2020 0.0090 0.0090 0.0052 0.0069 1,894,312 -0.00(-31.00%)
Mar 31, 2020 0.0140 0.0140 0.0062 0.0100 821,044 -0.00(-28.06%)
Mar 30, 2020 0.0150 0.0150 0.0110 0.0139 274,756 +0.00(+6.92%)
Mar 27, 2020 0.0170 0.0170 0.0105 0.0130 210,100 -0.00(-23.53%)
Mar 26, 2020 0.0130 0.0170 0.0120 0.0170 167,805 +0.00(+18.88%)
Mar 25, 2020 0.0120 0.0145 0.0120 0.0143 29,800 +0.00(+10.00%)
Mar 24, 2020 0.0100 0.0130 0.0100 0.0130 72,100 +0.00(+0.00%)
Mar 23, 2020 0.0129 0.0130 0.0105 0.0130 132,900 +0.00(+0.00%)
Mar 20, 2020 0.0170 0.0170 0.0120 0.0130 137,300 +0.00(+0.00%)
Mar 19, 2020 0.0121 0.0140 0.0121 0.0130 196,742 +0.00(+27.45%)
Mar 18, 2020 0.0175 0.0175 0.0102 0.0102 89,700 -0.00(-32.00%)
Mar 17, 2020 0.0185 0.0185 0.0150 0.0150 30,625 -0.00(-18.92%)
Mar 16, 2020 0.0175 0.0185 0.0016 0.0185 61,999 +0.00(+17.09%)
Mar 13, 2020 0.0180 0.0180 0.0150 0.0158 76,700 -0.00(-4.24%)
Mar 12, 2020 0.0150 0.0165 0.0150 0.0165 10,196 +0.00(+10.00%)
Mar 11, 2020 0.0165 0.0165 0.0150 0.0150 4,000 +0.00(+0.00%)
Mar 10, 2020 0.0180 0.0180 0.0150 0.0150 155,150 -0.00(-7.41%)
Mar 09, 2020 0.0167 0.0180 0.0120 0.0162 568,565 -0.00(-2.99%)
Mar 06, 2020 0.0195 0.0195 0.0132 0.0167 136,100 -0.00(-4.57%)
Mar 05, 2020 0.0175 0.0175 0.0105 0.0175 585,453 -0.00(-2.78%)
Mar 04, 2020 0.0199 0.0199 0.0165 0.0180 185,900 -0.00(-4.26%)
Mar 03, 2020 0.0200 0.0200 0.0188 0.0188 40,700 -0.00(-5.05%)
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.