Acacia Diversified (OP: ACCA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.0750	0.0750	0.0710	0.0726	16,800	-0.00(-0.55%)
Nov 27, 2019	0.0693	0.0730	0.0635	0.0730	7,400	-0.00(-2.67%)
Nov 26, 2019	0.0693	0.0750	0.0693	0.0750	3,000	+0.00(+0.00%)
Nov 25, 2019	0.0750	0.0750	0.0650	0.0750	63,690	+0.00(+0.00%)
Nov 22, 2019	0.0890	0.0890	0.0571	0.0750	176,300	-0.00(-5.06%)
Nov 21, 2019	0.0780	0.0890	0.0780	0.0790	32,710	-0.00(-4.24%)
Nov 20, 2019	0.0851	0.0851	0.0820	0.0825	47,452	-0.00(-2.94%)
Nov 18, 2019		0.0850	0.0850	0.0850	0	+0.01(+8.97%)
Nov 15, 2019	0.1000	0.1000	0.0780	0.0780	11,000	-0.01(-12.85%)
Nov 14, 2019	0.0781	0.0895	0.0781	0.0895	2,454	+0.01(+14.60%)
Nov 13, 2019	0.0785	0.0950	0.0780	0.0781	31,130	+0.00(+0.13%)
Nov 12, 2019	0.0890	0.0890	0.0780	0.0780	5,137	-0.01(-13.33%)
Nov 11, 2019	0.1000	0.1000	0.0890	0.0900	20,492	-0.01(-5.26%)
Nov 08, 2019	0.0808	0.0950	0.0715	0.0950	88,100	+0.02(+31.94%)
Nov 07, 2019	0.0808	0.0808	0.0720	0.0720	2,000	-0.02(-18.18%)
Nov 06, 2019	0.0705	0.0880	0.0705	0.0880	14,900	+0.00(+5.90%)
Nov 05, 2019	0.0750	0.0899	0.0730	0.0831	87,850	+0.01(+10.80%)
Nov 04, 2019	0.0850	0.0850	0.0720	0.0750	26,500	-0.01(-8.54%)
Nov 01, 2019	0.0855	0.0855	0.0750	0.0820	69,900	+0.00(+2.50%)
Oct 31, 2019	0.0899	0.0899	0.0750	0.0800	133,627	-0.01(-11.01%)
Oct 30, 2019	0.0872	0.1000	0.0712	0.0899	324,372	-0.01(-10.64%)
Oct 29, 2019	0.1060	0.1060	0.1006	0.1006	53,853	-0.00(-4.10%)
Oct 28, 2019	0.0985	0.1059	0.0851	0.1049	120,258	+0.01(+10.65%)
Oct 25, 2019	0.0915	0.0996	0.0900	0.0948	73,800	-0.00(-1.25%)
Oct 24, 2019	0.1349	0.1360	0.0960	0.0960	169,867	-0.04(-28.84%)
Oct 23, 2019	0.1250	0.1349	0.1200	0.1349	60,665	+0.01(+12.42%)
Oct 22, 2019	0.1200	0.1344	0.1116	0.1200	31,310	-0.00(-3.23%)
Oct 21, 2019	0.1500	0.1500	0.0852	0.1240	302,537	-0.02(-10.79%)
Oct 18, 2019	0.1286	0.1405	0.1180	0.1390	33,100	+0.02(+17.80%)
Oct 17, 2019	0.1100	0.1500	0.1100	0.1180	390,456	+0.01(+11.53%)
Oct 16, 2019	0.0910	0.1079	0.0859	0.1058	233,237	+0.01(+16.26%)
Oct 15, 2019	0.0963	0.1000	0.0850	0.0910	37,996	-0.01(-9.63%)
Oct 14, 2019	0.0900	0.1024	0.0900	0.1007	44,324	+0.02(+25.87%)
Oct 11, 2019	0.0799	0.1048	0.0710	0.0800	48,200	+0.00(+1.52%)
Oct 10, 2019	0.0700	0.0788	0.0700	0.0788	129,493	+0.01(+8.39%)
Oct 09, 2019	0.0800	0.0850	0.0727	0.0727	156,823	-0.00(-3.32%)
Oct 08, 2019	0.0650	0.0858	0.0650	0.0752	126,904	+0.01(+7.43%)
Oct 07, 2019	0.0777	0.0777	0.0600	0.0700	49,088	-0.00(-3.45%)
Oct 04, 2019	0.0694	0.0725	0.0690	0.0725	2,400	-0.00(-1.76%)
Oct 03, 2019	0.0738	0.0738	0.0738	0.0738	200	+0.01(+8.05%)
Oct 02, 2019	0.0777	0.0777	0.0604	0.0683	5,137	-0.01(-9.66%)
Oct 01, 2019	0.0700	0.0799	0.0600	0.0756	169,400	+0.00(+0.80%)
Sep 30, 2019	0.0700	0.0799	0.0700	0.0750	15,105	+0.00(+6.38%)
Sep 27, 2019	0.0800	0.0800	0.0700	0.0705	87,100	+0.00(+0.71%)
Sep 26, 2019	0.0800	0.0800	0.0700	0.0700	57,320	-0.01(-9.09%)
Sep 25, 2019	0.0749	0.0770	0.0680	0.0770	82,348	+0.00(+2.80%)
Sep 24, 2019	0.0800	0.0800	0.0685	0.0749	89,366	-0.01(-11.78%)
Sep 23, 2019	0.0848	0.0858	0.0610	0.0849	170,162	+0.00(+0.12%)
Sep 20, 2019	0.0767	0.0858	0.0600	0.0848	221,800	+0.01(+10.56%)
Sep 19, 2019	0.0494	0.0800	0.0494	0.0767	361,336	+0.03(+55.26%)
Sep 18, 2019	0.0415	0.0494	0.0415	0.0494	1,500	+0.00(+0.00%)
Sep 17, 2019	0.0443	0.0494	0.0440	0.0494	3,608	+0.00(+3.13%)
Sep 16, 2019	0.0479	0.0479	0.0479	0.0479	25,736	-0.00(-1.64%)
Sep 13, 2019	0.0493	0.0493	0.0419	0.0487	51,200	+0.00(+7.74%)
Sep 12, 2019	0.0452	0.0452	0.0452	0.0452	1,085	-0.00(-5.83%)
Sep 11, 2019	0.0500	0.0500	0.0400	0.0480	55,348	-0.00(-5.88%)
Sep 10, 2019	0.0523	0.0525	0.0500	0.0510	32,025	-0.00(-1.92%)
Sep 09, 2019	0.0450	0.0520	0.0395	0.0520	63,990	-0.00(-1.52%)
Sep 06, 2019	0.0489	0.0528	0.0489	0.0528	8,500	+0.00(+0.00%)
Sep 05, 2019	0.0477	0.0528	0.0477	0.0528	10,500	+0.00(+0.00%)
Sep 04, 2019	0.0528	0.0528	0.0483	0.0528	3,635	+0.00(+0.00%)

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.