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 (%)
Mar 31, 2016 2.000 2.150 2.000 2.115 2,763 +0.12(+5.77%)
Mar 30, 2016 1.760 2.100 1.750 2.000 4,406 +0.21(+11.42%)
Mar 29, 2016 1.900 1.900 1.795 1.795 500 -0.21(-10.25%)
Mar 28, 2016 2.000 2.000 2.000 2.000 950 -0.05(-2.44%)
Mar 24, 2016 2.050 2.050 2.050 0 -0.05(-2.38%)
Mar 23, 2016 2.000 2.100 2.000 2.100 1,300 +0.33(+18.44%)
Mar 22, 2016 1.915 1.915 1.700 1.773 3,969 -0.09(-4.68%)
Mar 21, 2016 1.931 1.931 1.860 1.860 506 +0.20(+12.05%)
Mar 18, 2016 2.200 2.200 1.660 1.660 2,339 -0.49(-22.79%)
Mar 17, 2016 2.030 2.200 2.030 2.150 2,731 +0.00(+0.00%)
Mar 16, 2016 1.960 2.200 1.960 2.150 14,639 +0.26(+13.71%)
Mar 15, 2016 1.850 1.891 1.850 1.891 470 +0.34(+21.99%)
Mar 14, 2016 1.850 1.850 1.550 1.550 1,570 -0.40(-20.51%)
Mar 11, 2016 1.865 2.100 1.850 1.950 24,891 +0.15(+8.33%)
Mar 10, 2016 1.790 2.000 1.790 1.800 8,617 +0.30(+20.00%)
Mar 04, 2016 1.500 1.500 1.500 30 -0.15(-9.09%)
Feb 24, 2016 1.650 1.650 1.650 0 -0.15(-8.33%)
Feb 23, 2016 1.800 1.800 1.800 1.800 595 +0.12(+6.86%)
Feb 22, 2016 1.685 1.685 1.685 1.685 500 -0.05(-2.69%)
Feb 18, 2016 1.731 1.731 1.731 10 -0.03(-1.65%)
Feb 17, 2016 1.810 1.810 1.750 1.760 2,425 -0.04(-2.22%)
Feb 16, 2016 1.950 1.990 1.800 1.800 1,682 -0.20(-10.00%)
Feb 11, 2016 2.000 2.000 2.000 0 -0.02(-0.99%)
Feb 08, 2016 2.020 2.020 2.020 0 +0.02(+1.00%)
Feb 04, 2016 2.000 2.000 2.000 0 +0.19(+10.50%)
Feb 03, 2016 2.000 2.050 1.810 1.810 3,721 -0.19(-9.50%)
Feb 02, 2016 2.000 2.000 1.990 2.000 1,180 -0.01(-0.50%)
Jan 29, 2016 2.010 2.010 2.010 49 -0.04(-1.95%)
Jan 28, 2016 2.050 2.100 2.050 2.050 2,040 +0.07(+3.54%)
Jan 27, 2016 2.198 2.198 1.980 1.980 4,514 -0.26(-11.61%)
Jan 26, 2016 2.185 2.240 2.185 2.240 1,638 +0.14(+6.67%)
Jan 25, 2016 1.950 2.200 1.950 2.100 15,688 +0.10(+5.00%)
Jan 22, 2016 1.720 2.060 1.650 2.000 13,034 +0.35(+21.21%)
Jan 21, 2016 1.560 1.650 1.350 1.650 7,565 +0.09(+5.77%)
Jan 20, 2016 2.068 2.220 1.310 1.560 32,311 -0.78(-33.33%)
Jan 19, 2016 0.8000 2.900 1.010 2.340 104,423 +1.74(+290.00%)
Jan 15, 2016 0.6000 0.6000 0.6000 0 +0.32(+114.29%)
Jan 12, 2016 0.2800 0.2800 0.2800 0 -0.24(-46.67%)
Jan 11, 2016 0.5250 0.5250 0.5250 0.5250 560 +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.