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 (%)
May 31, 2016 2.390 2.390 2.390 0 +0.02(+0.87%)
May 27, 2016 2.369 2.369 2.369 0 +0.08(+3.41%)
May 26, 2016 2.300 2.300 2.270 2.291 2,740 -0.01(-0.39%)
May 25, 2016 2.195 2.390 2.195 2.300 3,731 +0.10(+4.55%)
May 24, 2016 2.050 2.200 2.050 2.200 1,500 +0.09(+4.27%)
May 23, 2016 2.100 2.110 2.100 2.110 1,600 +0.01(+0.48%)
May 20, 2016 2.150 2.150 2.066 2.100 638 +0.05(+2.44%)
May 19, 2016 2.050 2.050 2.040 2.050 1,200 +0.04(+1.99%)
May 18, 2016 2.010 2.010 2.010 2.010 1,000 -0.04(-1.95%)
May 17, 2016 2.100 2.150 2.050 2.050 1,200 -0.10(-4.65%)
May 16, 2016 1.980 2.150 1.980 2.150 3,200 +0.31(+16.85%)
May 13, 2016 1.800 1.840 1.800 1.840 2,700 -0.11(-5.57%)
May 12, 2016 1.910 1.949 1.910 1.949 1,530 -0.01(-0.58%)
May 11, 2016 1.960 1.960 1.960 1.960 1,050 +0.07(+3.70%)
May 09, 2016 1.890 1.890 1.890 0 +0.09(+5.00%)
May 06, 2016 1.845 1.845 1.800 1.800 619 -0.09(-4.76%)
May 05, 2016 1.990 1.990 1.890 1.890 2,050 +0.02(+1.07%)
May 04, 2016 1.870 1.870 1.870 1.870 311 -0.05(-2.60%)
May 03, 2016 1.900 1.975 1.900 1.920 1,567 +0.06(+3.43%)
Apr 29, 2016 1.856 1.856 1.856 0 -0.09(-4.81%)
Apr 28, 2016 1.950 1.950 1.925 1.950 897 +0.05(+2.63%)
Apr 27, 2016 1.950 1.950 1.875 1.900 2,542 -0.09(-4.52%)
Apr 26, 2016 1.990 1.990 1.990 1.990 100 +0.19(+10.56%)
Apr 25, 2016 2.050 2.050 1.500 1.800 2,076 -0.25(-12.20%)
Apr 22, 2016 2.050 2.050 2.050 2.050 100 -0.10(-4.65%)
Apr 21, 2016 2.150 2.150 2.150 2.150 575 +0.16(+8.04%)
Apr 19, 2016 1.990 1.990 1.990 0 +0.29(+17.06%)
Apr 18, 2016 1.700 1.700 1.700 1.700 300 -0.30(-15.00%)
Apr 15, 2016 2.000 2.000 2.000 2.000 150 +0.00(+0.00%)
Apr 13, 2016 2.000 2.000 2.000 80 +0.00(+0.00%)
Apr 12, 2016 1.654 2.000 1.654 2.000 3,165 +0.20(+11.11%)
Apr 11, 2016 1.731 1.800 1.700 1.800 4,498 +0.00(+0.00%)
Apr 08, 2016 1.990 1.990 1.800 1.800 1,559 -0.19(-9.55%)
Apr 06, 2016 1.990 1.990 1.990 46 -0.01(-0.50%)
Apr 04, 2016 2.000 2.000 2.000 0 -0.11(-5.21%)
Apr 01, 2016 2.140 2.200 2.110 2.110 3,942 -0.01(-0.26%)
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%)
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.