Acacia Diversified (OP: ACCA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.1900	0.2000	0.1200	0.1200	137,607	-0.08(-40.00%)
Feb 27, 2019	0.2000	0.2000	0.1900	0.2000	14,549	+0.00(+0.00%)
Feb 26, 2019	0.2000	0.2000	0.1950	0.2000	12,000	+0.00(+1.01%)
Feb 25, 2019	0.2000	0.2000	0.1710	0.1980	5,794	+0.03(+15.79%)
Feb 22, 2019	0.1985	0.1985	0.1710	0.1710	1,600	-0.02(-12.53%)
Feb 21, 2019	0.2100	0.2400	0.1700	0.1955	16,289	-0.04(-18.20%)
Feb 20, 2019	0.2200	0.2399	0.2200	0.2390	2,500	+0.02(+8.64%)
Feb 19, 2019	0.2300	0.2300	0.2100	0.2200	4,815	-0.01(-6.38%)
Feb 15, 2019	0.2250	0.2350	0.2150	0.2350	43,900	+0.01(+3.02%)
Feb 14, 2019	0.2100	0.2380	0.2100	0.2281	26,097	+0.02(+8.62%)
Feb 13, 2019	0.2275	0.2300	0.1709	0.2100	22,660	+0.00(+0.00%)
Feb 12, 2019	0.1699	0.2100	0.1699	0.2100	6,627	+0.04(+22.88%)
Feb 11, 2019	0.1900	0.2100	0.1709	0.1709	5,300	-0.00(-0.58%)
Feb 08, 2019	0.2600	0.2600	0.1719	0.1719	13,300	-0.03(-13.53%)
Feb 07, 2019	0.2000	0.2100	0.1763	0.1988	69,353	+0.03(+17.01%)
Feb 06, 2019	0.1714	0.2000	0.1699	0.1699	42,998	-0.00(-0.93%)
Feb 05, 2019	0.1530	0.1899	0.1530	0.1715	4,927	+0.02(+14.11%)
Feb 04, 2019	0.1899	0.1899	0.1500	0.1503	30,916	-0.04(-20.01%)
Feb 01, 2019	0.1899	0.1899	0.1600	0.1879	7,600	-0.00(-1.05%)
Jan 31, 2019	0.1500	0.1899	0.1500	0.1899	46,136	+0.07(+58.25%)
Jan 30, 2019	0.1500	0.1599	0.1200	0.1200	4,000	-0.04(-24.95%)
Jan 29, 2019	0.1100	0.1599	0.1100	0.1599	17,261	+0.00(+0.00%)
Jan 28, 2019	0.1450	0.1599	0.1400	0.1599	6,733	+0.01(+10.28%)
Jan 25, 2019	0.1100	0.1450	0.1100	0.1450	4,600	+0.02(+16.00%)
Jan 24, 2019	0.1250	0.1450	0.1250	0.1250	2,880	-0.01(-7.41%)
Jan 23, 2019	0.1450	0.1450	0.1350	0.1350	1,545	-0.01(-6.90%)
Jan 22, 2019	0.1450	0.1450	0.1350	0.1450	8,300	+0.02(+15.08%)
Jan 18, 2019	0.1450	0.1450	0.1260	0.1260	1,000	-0.02(-11.58%)
Jan 17, 2019	0.1100	0.1425	0.1100	0.1425	1,405	-0.00(-1.72%)
Jan 16, 2019	0.1450	0.1450	0.1151	0.1450	5,390	+0.00(+0.00%)
Jan 15, 2019	0.1698	0.1698	0.1450	0.1450	1,900	-0.02(-14.61%)
Jan 14, 2019	0.1400	0.1698	0.1400	0.1698	1,200	+0.04(+30.62%)
Jan 11, 2019	0.1300	0.1696	0.1300	0.1300	2,800	-0.02(-13.28%)
Jan 10, 2019	0.1300	0.1499	0.1300	0.1499	3,500	+0.02(+15.31%)
Jan 09, 2019	0.1250	0.1300	0.1201	0.1300	4,674	-0.00(-0.54%)
Jan 08, 2019	0.1307	0.1307	0.1307	0.1307	100	-0.04(-23.03%)
Jan 07, 2019	0.1698	0.1698	0.1309	0.1698	12,100	+0.04(+30.02%)
Jan 04, 2019	0.1502	0.1502	0.1306	0.1306	8,000	-0.04(-22.90%)
Jan 03, 2019	0.1699	0.1699	0.1673	0.1694	6,938	+0.00(+1.19%)
Jan 02, 2019	0.1210	0.1674	0.1200	0.1674	10,691	-0.00(-1.53%)
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%)

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.