Acacia Diversified (OP: ACCA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	0.0351	0.0454	0.0325	0.0360	832,100	-0.01(-14.29%)
Feb 25, 2021	0.0415	0.0469	0.0320	0.0420	1,221,472	-0.00(-10.45%)
Feb 24, 2021	0.0413	0.0484	0.0411	0.0469	209,923	-0.00(-3.30%)
Feb 23, 2021	0.0482	0.0580	0.0417	0.0485	797,946	-0.01(-16.52%)
Feb 22, 2021	0.0540	0.0600	0.0458	0.0581	363,588	+0.01(+11.73%)
Feb 19, 2021	0.0530	0.0530	0.0411	0.0520	1,642,400	+0.00(+0.97%)
Feb 18, 2021	0.0471	0.0550	0.0440	0.0515	849,125	-0.00(-6.36%)
Feb 17, 2021	0.0522	0.0550	0.0410	0.0550	1,223,105	+0.00(+5.57%)
Feb 16, 2021	0.0600	0.0600	0.0401	0.0521	1,142,947	+0.01(+10.85%)
Feb 12, 2021	0.0500	0.0630	0.0400	0.0470	1,960,200	-0.00(-6.00%)
Feb 11, 2021	0.0630	0.0675	0.0480	0.0500	1,537,595	-0.01(-10.55%)
Feb 10, 2021	0.0525	0.0680	0.0500	0.0559	1,230,511	+0.00(+0.54%)
Feb 09, 2021	0.0407	0.0638	0.0390	0.0556	3,214,188	+0.02(+42.56%)
Feb 08, 2021	0.0325	0.0406	0.0305	0.0390	2,076,485	+0.01(+20.00%)
Feb 05, 2021	0.0350	0.0350	0.0303	0.0325	614,400	-0.00(-7.14%)
Feb 04, 2021	0.0350	0.0350	0.0290	0.0350	904,056	+0.00(+6.06%)
Feb 03, 2021	0.0389	0.0389	0.0218	0.0330	836,753	+0.01(+21.77%)
Feb 02, 2021	0.0350	0.0390	0.0271	0.0271	1,068,974	-0.00(-6.55%)
Feb 01, 2021	0.0224	0.0349	0.0220	0.0290	1,414,149	+0.01(+20.83%)
Jan 29, 2021	0.0299	0.0299	0.0237	0.0240	858,000	-0.00(-7.69%)
Jan 28, 2021	0.0300	0.0310	0.0240	0.0260	887,785	-0.00(-13.04%)
Jan 27, 2021	0.0265	0.0330	0.0265	0.0299	1,389,871	-0.00(-1.64%)
Jan 26, 2021	0.0400	0.0400	0.0280	0.0304	2,335,857	-0.01(-17.62%)
Jan 25, 2021	0.0311	0.0369	0.0305	0.0369	1,957,353	+0.01(+18.65%)
Jan 22, 2021	0.0351	0.0388	0.0310	0.0311	1,051,300	-0.01(-20.26%)
Jan 21, 2021	0.0400	0.0448	0.0341	0.0390	1,904,151	+0.00(+11.43%)
Jan 20, 2021	0.0380	0.0445	0.0300	0.0350	1,508,971	-0.00(-5.41%)
Jan 19, 2021	0.0379	0.0400	0.0315	0.0370	2,339,858	-0.00(-2.63%)
Jan 15, 2021	0.0460	0.0620	0.0297	0.0380	11,633,400	-0.00(-9.52%)
Jan 14, 2021	0.0290	0.0570	0.0290	0.0420	11,573,484	+0.01(+45.33%)
Jan 13, 2021	0.0319	0.0320	0.0273	0.0289	1,770,637	+0.00(+0.00%)
Jan 12, 2021	0.0294	0.0334	0.0265	0.0289	4,412,275	-0.00(-0.34%)
Jan 11, 2021	0.0231	0.0300	0.0231	0.0290	2,536,053	+0.00(+16.00%)
Jan 08, 2021	0.0225	0.0260	0.0211	0.0250	886,200	+0.00(+11.11%)
Jan 07, 2021	0.0200	0.0240	0.0189	0.0225	1,418,726	+0.00(+15.98%)
Jan 06, 2021	0.0186	0.0209	0.0183	0.0194	328,385	+0.00(+7.78%)
Jan 05, 2021	0.0201	0.0201	0.0176	0.0180	179,300	-0.00(-0.55%)
Jan 04, 2021	0.0195	0.0209	0.0177	0.0181	327,436	-0.00(-5.24%)
Dec 31, 2020		0.0191	0.0191	0.0191	358,953	-0.00(-2.55%)
Dec 30, 2020	0.0180	0.0210	0.0180	0.0196	358,953	-0.00(-1.01%)
Dec 29, 2020	0.0190	0.0229	0.0183	0.0198	115,345	+0.00(+4.21%)
Dec 28, 2020	0.0180	0.0200	0.0180	0.0190	348,775	+0.00(+5.56%)
Dec 24, 2020	0.0185	0.0185	0.0180	0.0180	61,300	-0.00(-2.17%)
Dec 23, 2020	0.0175	0.0185	0.0171	0.0184	632,146	+0.00(+2.22%)
Dec 22, 2020	0.0170	0.0180	0.0170	0.0180	255,133	+0.00(+5.88%)
Dec 21, 2020	0.0176	0.0176	0.0170	0.0170	505,865	-0.00(-1.73%)
Dec 18, 2020	0.0166	0.0178	0.0166	0.0173	257,800	+0.00(+2.98%)
Dec 17, 2020	0.0184	0.0194	0.0165	0.0168	537,927	-0.00(-9.19%)
Dec 16, 2020	0.0166	0.0195	0.0166	0.0185	168,418	+0.00(+2.78%)
Dec 15, 2020	0.0165	0.0226	0.0165	0.0180	376,882	+0.00(+7.14%)
Dec 14, 2020	0.0168	0.0180	0.0161	0.0168	541,005	-0.00(-6.67%)
Dec 11, 2020	0.0198	0.0207	0.0165	0.0180	922,400	-0.00(-9.09%)
Dec 10, 2020	0.0182	0.0200	0.0176	0.0198	766,251	-0.00(-7.91%)
Dec 09, 2020	0.0250	0.0270	0.0190	0.0215	998,359	-0.00(-14.00%)
Dec 08, 2020	0.0243	0.0370	0.0243	0.0250	1,922,827	-0.01(-21.87%)
Dec 07, 2020	0.0260	0.0356	0.0239	0.0320	9,412,838	+0.01(+28.00%)
Dec 04, 2020	0.0165	0.0350	0.0165	0.0250	7,526,900	+0.01(+43.68%)
Dec 03, 2020	0.0180	0.0180	0.0170	0.0174	81,490	-0.00(-3.87%)
Dec 02, 2020	0.0182	0.0182	0.0165	0.0181	130,571	-0.00(-0.55%)

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.