Acacia Diversified (OP: ACCA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.2582	0.2944	0.2571	0.2571	2,770	-0.01(-4.78%)
May 30, 2018	0.2580	0.3199	0.2580	0.2700	3,957	+0.01(+4.65%)
May 29, 2018	0.3101	0.3200	0.2580	0.2580	23,490	-0.03(-9.95%)
May 25, 2018		0.2865	0.2865	0.2865	0	+0.01(+4.18%)
May 24, 2018	0.2510	0.2990	0.2510	0.2750	11,498	-0.02(-8.33%)
May 23, 2018	0.3000	0.3400	0.2586	0.3000	61,608	-0.04(-11.69%)
May 22, 2018	0.2850	0.3479	0.2850	0.3397	3,155	+0.01(+3.47%)
May 21, 2018	0.2850	0.3480	0.2850	0.3283	26,936	+0.05(+17.21%)
May 18, 2018	0.2511	0.3490	0.2511	0.2801	3,906	-0.04(-12.33%)
May 17, 2018	0.3000	0.3381	0.3000	0.3195	10,874	+0.02(+6.46%)
May 16, 2018	0.3276	0.3800	0.3001	0.3001	68,663	-0.03(-8.91%)
May 15, 2018	0.3500	0.3840	0.3040	0.3295	13,860	-0.02(-5.87%)
May 14, 2018	0.3540	0.4080	0.3500	0.3500	13,598	-0.02(-4.14%)
May 11, 2018	0.3898	0.3995	0.3540	0.3651	30,259	-0.01(-1.82%)
May 10, 2018	0.3785	0.4051	0.3540	0.3719	34,878	+0.02(+5.04%)
May 09, 2018	0.3675	0.4500	0.3540	0.3540	13,020	-0.01(-3.01%)
May 08, 2018	0.3500	0.4249	0.3500	0.3650	34,865	+0.01(+3.40%)
May 07, 2018	0.3800	0.4550	0.3500	0.3530	42,858	-0.05(-11.31%)
May 04, 2018	0.4400	0.5200	0.3800	0.3980	39,325	-0.02(-5.24%)
May 03, 2018	0.3800	0.5200	0.3800	0.4200	41,510	+0.04(+10.53%)
May 02, 2018	0.5000	0.5300	0.3800	0.3800	56,846	-0.12(-24.75%)

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.