Acacia Diversified (OP: ACCA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	0.1212	0.1700	0.1200	0.1700	13,600	+0.00(+0.00%)
Dec 28, 2018	0.1700	0.1700	0.1201	0.1700	5,200	+0.00(+0.00%)
Dec 27, 2018	0.1200	0.1700	0.1200	0.1700	8,850	+0.02(+16.76%)
Dec 26, 2018	0.1600	0.1700	0.1456	0.1456	8,605	-0.02(-14.35%)
Dec 24, 2018	0.1700	0.1700	0.1700	0.1700	2,000	+0.00(+0.12%)
Dec 21, 2018	0.1600	0.1698	0.1550	0.1698	18,300	+0.00(+2.91%)
Dec 20, 2018	0.1799	0.1799	0.1600	0.1650	32,233	+0.00(+3.00%)
Dec 19, 2018	0.1650	0.1900	0.1602	0.1602	14,900	-0.00(-0.06%)
Dec 18, 2018	0.1885	0.1900	0.1603	0.1603	9,964	+0.00(+0.06%)
Dec 17, 2018	0.2087	0.2089	0.1602	0.1602	10,000	+0.00(+0.06%)
Dec 13, 2018		0.1601	0.1601	0.1601	0	-0.05(-23.36%)
Dec 12, 2018	0.2089	0.2089	0.2070	0.2089	1,651	+0.00(+0.05%)
Dec 11, 2018		0.2088	0.2088	0.2088	3	+0.00(+0.00%)
Dec 07, 2018	0.2088	0.2088	0.2088	0.2088	100	+0.04(+26.47%)
Dec 06, 2018	0.2090	0.2090	0.1600	0.1651	74,960	-0.04(-21.00%)
Dec 04, 2018	0.1810	0.2100	0.1810	0.2090	4,000	+0.03(+14.52%)
Dec 03, 2018	0.2000	0.2100	0.1810	0.1825	1,460	-0.03(-13.10%)
Nov 30, 2018		0.2100	0.2100	0.2100	34	+0.00(+0.00%)
Nov 29, 2018	0.2100	0.2100	0.2100	0.2100	642	+0.01(+5.00%)
Nov 28, 2018	0.1810	0.2000	0.1810	0.2000	1,750	+0.02(+10.50%)
Nov 27, 2018	0.1810	0.1810	0.1810	0.1810	250	-0.01(-4.74%)
Nov 26, 2018	0.1900	0.1900	0.1900	0.1900	630	-0.02(-9.09%)
Nov 23, 2018	0.2090	0.2090	0.2090	0.2090	2,500	+0.02(+9.42%)
Nov 21, 2018		0.1910	0.1910	0.1910	0	-0.02(-9.05%)
Nov 20, 2018	0.1840	0.2100	0.1810	0.2100	13,381	+0.03(+14.13%)
Nov 19, 2018	0.1840	0.1840	0.1840	0.1840	745	-0.02(-8.00%)
Nov 16, 2018	0.2000	0.2000	0.2000	0.2000	4,000	-0.00(-0.99%)
Nov 15, 2018	0.2299	0.2299	0.1810	0.2020	13,035	-0.03(-11.64%)
Nov 14, 2018	0.1800	0.2286	0.1800	0.2286	1,400	+0.05(+27.64%)
Nov 13, 2018		0.1791	0.1791	0.1791	40	+0.00(+0.00%)
Nov 12, 2018		0.1791	0.1791	0.1791	54	+0.00(+0.00%)
Nov 09, 2018	0.1791	0.1791	0.1791	0.1791	200	-0.00(-0.06%)
Nov 08, 2018	0.1575	0.2300	0.1552	0.1792	24,002	+0.03(+17.12%)
Nov 07, 2018	0.1500	0.2500	0.1500	0.1530	6,290	-0.07(-30.93%)
Nov 06, 2018	0.2349	0.2400	0.2215	0.2215	28,041	+0.00(+0.68%)
Nov 05, 2018	0.2200	0.2215	0.1963	0.2200	22,465	-0.00(-0.32%)
Nov 02, 2018	0.2349	0.2349	0.2207	0.2207	2,300	-0.01(-6.09%)
Nov 01, 2018	0.2400	0.2400	0.2200	0.2350	2,790	+0.01(+6.82%)
Oct 31, 2018		0.2200	0.2200	0.2200	50	+0.00(+0.00%)
Oct 30, 2018	0.2400	0.2400	0.2200	0.2200	1,203	+0.00(+0.00%)
Oct 29, 2018	0.1960	0.2200	0.1960	0.2200	1,660	+0.00(+1.71%)
Oct 26, 2018	0.2400	0.2400	0.2150	0.2163	4,900	-0.02(-9.88%)
Oct 25, 2018	0.2180	0.2400	0.1960	0.2400	800	+0.01(+6.67%)
Oct 24, 2018	0.2200	0.2390	0.2200	0.2250	35,241	+0.03(+12.78%)
Oct 23, 2018	0.2152	0.2192	0.1995	0.1995	3,350	+0.01(+3.91%)
Oct 22, 2018	0.2087	0.2087	0.1920	0.1920	8,000	-0.00(-0.78%)
Oct 19, 2018	0.2280	0.2280	0.1935	0.1935	5,500	-0.03(-12.05%)
Oct 18, 2018	0.1956	0.2390	0.1956	0.2200	9,183	-0.01(-2.61%)
Oct 17, 2018	0.2390	0.2400	0.2087	0.2259	8,810	+0.02(+11.28%)
Oct 16, 2018	0.2400	0.2400	0.1911	0.2030	9,925	+0.00(+0.50%)
Oct 15, 2018	0.2400	0.2400	0.1921	0.2020	11,837	-0.04(-15.83%)
Oct 12, 2018	0.2082	0.2400	0.2082	0.2400	15,400	+0.03(+15.55%)
Oct 11, 2018	0.2043	0.2077	0.1811	0.2077	3,150	-0.01(-5.55%)
Oct 10, 2018	0.2015	0.2216	0.2015	0.2199	1,910	-0.00(-0.90%)
Oct 09, 2018	0.2219	0.2219	0.2100	0.2219	5,553	-0.00(-0.18%)
Oct 08, 2018	0.2210	0.2223	0.2174	0.2223	8,700	+0.00(+0.59%)
Oct 05, 2018	0.2210	0.2210	0.2210	0.2210	1,500	+0.00(+0.00%)
Oct 04, 2018	0.2372	0.2390	0.2210	0.2210	16,275	+0.00(+0.00%)
Oct 03, 2018	0.2388	0.2390	0.2210	0.2210	5,705	-0.02(-7.92%)
Oct 02, 2018	0.2525	0.2525	0.2300	0.2400	2,052	+0.01(+4.35%)

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.