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 28, 2021 0.0120 0.0120 0.0120 60 -0.00(-25.00%)
May 27, 2021 0.0161 0.0161 0.0160 0.0160 15,200 +0.00(+6.67%)
May 26, 2021 0.0162 0.0162 0.0150 0.0150 85,513 +0.00(+11.11%)
May 25, 2021 0.0141 0.0150 0.0120 0.0135 202,400 +0.00(+3.85%)
May 24, 2021 0.0100 0.0130 0.0100 0.0130 225,615 +0.00(+9.24%)
May 21, 2021 0.0110 0.0120 0.0095 0.0119 254,000 +0.00(+8.18%)
May 20, 2021 0.0110 0.0110 0.0092 0.0110 162,097 +0.00(+0.00%)
May 19, 2021 0.0100 0.0110 0.0100 0.0110 26,050 +0.00(+0.00%)
May 18, 2021 0.0121 0.0121 0.0100 0.0110 217,689 -0.00(-9.09%)
May 17, 2021 0.0130 0.0130 0.0121 0.0121 83,100 -0.00(-3.97%)
May 14, 2021 0.0160 0.0160 0.0121 0.0126 709,730 -0.00(-5.26%)
May 13, 2021 0.0102 0.0140 0.0102 0.0133 144,971 -0.00(-11.33%)
May 12, 2021 0.0090 0.0150 0.0090 0.0150 232,503 +0.00(+15.38%)
May 11, 2021 0.0140 0.0140 0.0130 0.0130 20,150 -0.00(-13.33%)
May 10, 2021 0.0089 0.0150 0.0087 0.0150 406,787 +0.00(+50.00%)
May 07, 2021 0.0102 0.0105 0.0088 0.0100 1,330,941 -0.00(-5.66%)
May 06, 2021 0.0115 0.0117 0.0106 0.0106 859,012 -0.00(-7.02%)
May 05, 2021 0.0120 0.0120 0.0104 0.0114 1,016,163 -0.00(-8.06%)
May 04, 2021 0.0132 0.0132 0.0124 0.0124 328,243 -0.00(-6.06%)
May 03, 2021 0.0164 0.0164 0.0123 0.0132 589,746 -0.00(-8.97%)
Apr 30, 2021 0.0154 0.0154 0.0144 0.0145 341,000 -0.00(-15.20%)
Apr 29, 2021 0.0150 0.0179 0.0145 0.0171 199,236 +0.00(+14.00%)
Apr 28, 2021 0.0180 0.0180 0.0144 0.0150 335,531 -0.00(-13.79%)
Apr 27, 2021 0.0145 0.0186 0.0145 0.0174 211,846 +0.00(+20.00%)
Apr 26, 2021 0.0155 0.0155 0.0145 0.0145 132,833 -0.00(-6.45%)
Apr 23, 2021 0.0160 0.0160 0.0155 0.0155 82,000 -0.00(-3.13%)
Apr 22, 2021 0.0167 0.0167 0.0145 0.0160 600,695 +0.00(+0.00%)
Apr 21, 2021 0.0151 0.0170 0.0151 0.0160 67,700 +0.00(+0.00%)
Apr 20, 2021 0.0165 0.0175 0.0160 0.0160 72,954 -0.00(-7.51%)
Apr 19, 2021 0.0180 0.0180 0.0160 0.0173 169,060 +0.00(+13.07%)
Apr 16, 2021 0.0156 0.0170 0.0150 0.0153 576,300 -0.00(-6.13%)
Apr 15, 2021 0.0190 0.0200 0.0160 0.0163 530,125 -0.00(-6.86%)
Apr 14, 2021 0.0244 0.0244 0.0170 0.0175 740,216 -0.00(-10.26%)
Apr 13, 2021 0.0200 0.0219 0.0195 0.0195 873,294 +0.00(+2.63%)
Apr 12, 2021 0.0238 0.0238 0.0190 0.0190 199,064 -0.00(-5.00%)
Apr 09, 2021 0.0246 0.0246 0.0200 0.0200 107,800 -0.00(-4.31%)
Apr 08, 2021 0.0200 0.0210 0.0182 0.0209 90,766 -0.00(-2.79%)
Apr 07, 2021 0.0220 0.0223 0.0190 0.0215 521,896 -0.00(-2.27%)
Apr 06, 2021 0.0300 0.0300 0.0220 0.0220 190,403 +0.00(+20.88%)
Apr 05, 2021 0.0236 0.0290 0.0174 0.0182 1,434,512 -0.01(-30.00%)
Apr 01, 2021 0.0298 0.0310 0.0230 0.0260 903,200 +0.00(+1.96%)
Mar 31, 2021 0.0285 0.0330 0.0200 0.0255 763,176 -0.01(-19.56%)
Mar 30, 2021 0.0309 0.0350 0.0240 0.0317 81,531 +0.00(+9.31%)
Mar 29, 2021 0.0210 0.0309 0.0210 0.0290 167,034 +0.01(+61.11%)
Mar 26, 2021 0.0196 0.0260 0.0180 0.0180 1,027,800 -0.00(-5.26%)
Mar 25, 2021 0.0249 0.0270 0.0190 0.0190 870,031 -0.01(-24.30%)
Mar 24, 2021 0.0293 0.0293 0.0250 0.0251 183,156 -0.00(-14.33%)
Mar 23, 2021 0.0322 0.0323 0.0286 0.0293 187,451 -0.00(-9.29%)
Mar 22, 2021 0.0344 0.0344 0.0322 0.0323 75,900 +0.00(+7.67%)
Mar 19, 2021 0.0322 0.0349 0.0300 0.0300 56,100 +0.00(+0.00%)
Mar 18, 2021 0.0291 0.0389 0.0273 0.0300 240,280 -0.00(-5.06%)
Mar 17, 2021 0.0319 0.0350 0.0300 0.0316 378,870 +0.00(+1.94%)
Mar 16, 2021 0.0345 0.0379 0.0300 0.0310 1,020,563 -0.00(-3.13%)
Mar 15, 2021 0.0381 0.0381 0.0320 0.0320 31,065 -0.00(-11.36%)
Mar 12, 2021 0.0382 0.0390 0.0320 0.0361 202,700 -0.00(-5.00%)
Mar 11, 2021 0.0389 0.0389 0.0321 0.0380 75,490 -0.00(-2.56%)
Mar 10, 2021 0.0399 0.0400 0.0300 0.0390 150,734 +0.00(+2.63%)
Mar 09, 2021 0.0297 0.0399 0.0251 0.0380 229,284 -0.00(-0.26%)
Mar 08, 2021 0.0309 0.0499 0.0300 0.0381 189,039 +0.01(+27.00%)
Mar 05, 2021 0.0280 0.0309 0.0280 0.0300 336,300 +0.00(+7.14%)
Mar 04, 2021 0.0310 0.0310 0.0250 0.0280 1,426,071 -0.01(-16.17%)
Mar 03, 2021 0.0334 0.0400 0.0308 0.0334 439,289 -0.00(-6.96%)
Mar 02, 2021 0.0361 0.0415 0.0334 0.0359 467,262 -0.01(-12.44%)
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.