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 (%)
Aug 30, 2019 0.0500 0.0529 0.0413 0.0436 29,300 -0.01(-12.63%)
Aug 29, 2019 0.0510 0.0550 0.0395 0.0499 303,851 -0.00(-0.40%)
Aug 28, 2019 0.0422 0.0501 0.0422 0.0501 9,507 -0.00(-0.40%)
Aug 27, 2019 0.0550 0.0550 0.0503 0.0503 65,761 +0.00(+0.60%)
Aug 26, 2019 0.0487 0.0500 0.0440 0.0500 15,650 -0.00(-9.09%)
Aug 23, 2019 0.0551 0.0551 0.0420 0.0550 2,300 +0.00(+0.00%)
Aug 22, 2019 0.0550 0.0550 0.0550 0.0550 18,200 +0.01(+35.80%)
Aug 21, 2019 0.0401 0.0550 0.0401 0.0405 46,702 +0.00(+1.25%)
Aug 20, 2019 0.0350 0.0550 0.0350 0.0400 15,200 -0.01(-24.24%)
Aug 19, 2019 0.0550 0.0550 0.0476 0.0528 35,750 -0.00(-4.00%)
Aug 16, 2019 0.0460 0.0550 0.0373 0.0550 59,200 +0.02(+46.67%)
Aug 15, 2019 0.0463 0.0463 0.0375 0.0375 23,500 -0.00(-9.86%)
Aug 14, 2019 0.0545 0.0550 0.0356 0.0416 116,419 -0.01(-24.36%)
Aug 13, 2019 0.0365 0.0551 0.0365 0.0550 64,130 +0.01(+20.09%)
Aug 12, 2019 0.0551 0.0551 0.0458 0.0458 1,000 -0.01(-16.58%)
Aug 09, 2019 0.0350 0.0551 0.0350 0.0549 23,000 +0.02(+56.86%)
Aug 08, 2019 0.0400 0.0400 0.0350 0.0350 50,430 -0.00(-12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 1,600 +0.00(+0.00%)
Aug 06, 2019 0.0270 0.0440 0.0250 0.0400 131,144 +0.01(+40.35%)
Aug 05, 2019 0.0299 0.0299 0.0270 0.0285 7,351 -0.00(-4.68%)
Aug 02, 2019 0.0299 0.0299 0.0285 0.0299 98,700 +0.00(+0.00%)
Aug 01, 2019 0.0299 0.0299 0.0290 0.0299 16,100 +0.00(+0.00%)
Jul 31, 2019 0.0285 0.0299 0.0280 0.0299 2,200 +0.00(+1.36%)
Jul 30, 2019 0.0295 0.0300 0.0275 0.0295 95,959 +0.00(+9.26%)
Jul 29, 2019 0.0300 0.0309 0.0270 0.0270 164,312 -0.00(-13.74%)
Jul 26, 2019 0.0324 0.0325 0.0298 0.0313 26,700 -0.00(-10.57%)
Jul 25, 2019 0.0310 0.0350 0.0310 0.0350 5,753 +0.01(+17.45%)
Jul 24, 2019 0.0300 0.0301 0.0298 0.0298 17,466 +0.00(+0.00%)
Jul 23, 2019 0.0298 0.0300 0.0298 0.0298 16,483 +0.00(+0.00%)
Jul 22, 2019 0.0310 0.0310 0.0298 0.0298 3,327 +0.00(+0.00%)
Jul 19, 2019 0.0330 0.0330 0.0298 0.0298 15,600 -0.00(-6.88%)
Jul 18, 2019 0.0320 0.0320 0.0320 0.0320 3,000 +0.00(+0.63%)
Jul 17, 2019 0.0340 0.0340 0.0318 0.0318 12,000 -0.00(-9.14%)
Jul 16, 2019 0.0350 0.0350 0.0345 0.0350 71,150 +0.00(+0.00%)
Jul 15, 2019 0.0309 0.0350 0.0274 0.0350 245,855 +0.01(+28.68%)
Jul 12, 2019 0.0271 0.0275 0.0271 0.0272 23,700 +0.00(+0.74%)
Jul 11, 2019 0.0310 0.0310 0.0270 0.0270 809,878 -0.00(-10.00%)
Jul 10, 2019 0.0310 0.0310 0.0270 0.0300 1,803,302 -0.00(-3.23%)
Jul 09, 2019 0.0261 0.0310 0.0261 0.0310 1,342,321 +0.00(+3.68%)
Jul 08, 2019 0.0350 0.0350 0.0299 0.0299 32,150 -0.00(-3.55%)
Jul 05, 2019 0.0290 0.0310 0.0255 0.0310 286,300 +0.00(+16.98%)
Jul 03, 2019 0.0258 0.0279 0.0258 0.0265 28,400 +0.00(+6.00%)
Jul 02, 2019 0.0258 0.0258 0.0250 0.0250 35,000 -0.00(-2.34%)
Jul 01, 2019 0.0290 0.0290 0.0255 0.0256 140,600 -0.00(-9.86%)
Jun 28, 2019 0.0295 0.0295 0.0250 0.0284 175,400 -0.00(-1.73%)
Jun 27, 2019 0.0293 0.0293 0.0270 0.0289 733,475 +0.00(+11.15%)
Jun 26, 2019 0.0285 0.0325 0.0260 0.0260 643,022 -0.00(-7.14%)
Jun 25, 2019 0.0300 0.0350 0.0280 0.0280 774,400 -0.01(-30.00%)
Jun 24, 2019 0.0440 0.0440 0.0260 0.0400 207,533 -0.00(-0.25%)
Jun 21, 2019 0.0279 0.0440 0.0279 0.0401 138,800 +0.01(+43.73%)
Jun 20, 2019 0.0300 0.0300 0.0250 0.0279 543,359 -0.01(-23.98%)
Jun 19, 2019 0.0250 0.0367 0.0250 0.0367 53,479 +0.00(+6.07%)
Jun 18, 2019 0.0395 0.0395 0.0300 0.0346 704,021 -0.00(-11.28%)
Jun 17, 2019 0.0390 0.0390 0.0380 0.0390 32,400 -0.00(-7.14%)
Jun 14, 2019 0.0440 0.0545 0.0390 0.0420 402,400 -0.01(-11.58%)
Jun 13, 2019 0.0560 0.0600 0.0440 0.0475 467,357 -0.01(-17.39%)
Jun 12, 2019 0.0450 0.0639 0.0450 0.0575 691,988 +0.02(+43.75%)
Jun 11, 2019 0.0640 0.0640 0.0350 0.0400 1,048,924 -0.02(-33.33%)
Jun 10, 2019 0.0307 0.0854 0.0307 0.0600 97,498 +0.01(+33.33%)
Jun 07, 2019 0.0400 0.0509 0.0301 0.0450 366,600 +0.01(+16.88%)
Jun 06, 2019 0.0423 0.0423 0.0350 0.0385 424,350 -0.00(-8.98%)
Jun 05, 2019 0.0420 0.0423 0.0350 0.0423 202,484 -0.00(-0.47%)
Jun 04, 2019 0.0400 0.0502 0.0350 0.0425 191,171 -0.01(-15.00%)
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.