Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Diversified (OP: ACCA )

N/A 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 (%)
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%)
Jun 03, 2019 0.0533 0.0533 0.0412 0.0500 259,700 -0.00(-4.76%)
May 31, 2019 0.0850 0.0850 0.0494 0.0525 352,500 -0.02(-30.46%)
May 30, 2019 0.0265 0.0890 0.0246 0.0755 432,958 +0.05(+202.00%)
May 29, 2019 0.0289 0.0289 0.0230 0.0250 281,000 -0.00(-13.49%)
May 28, 2019 0.0394 0.0398 0.0220 0.0289 497,382 -0.01(-27.20%)
May 24, 2019 0.0379 0.0398 0.0379 0.0397 24,900 +0.00(+1.79%)
May 23, 2019 0.0400 0.0400 0.0370 0.0390 335,270 -0.00(-2.50%)
May 22, 2019 0.0360 0.0440 0.0360 0.0400 311,550 -0.01(-20.00%)
May 21, 2019 0.0400 0.0500 0.0350 0.0500 323,559 +0.01(+26.26%)
May 20, 2019 0.0400 0.0400 0.0396 0.0396 9,000 -0.00(-1.00%)
May 17, 2019 0.0450 0.0450 0.0370 0.0400 637,500 -0.00(-11.11%)
May 16, 2019 0.0555 0.0555 0.0430 0.0450 155,194 +0.00(+0.00%)
May 15, 2019 0.0520 0.0520 0.0435 0.0450 28,276 -0.01(-13.46%)
May 14, 2019 0.0550 0.0550 0.0430 0.0520 63,929 +0.01(+11.83%)
May 13, 2019 0.0490 0.0490 0.0430 0.0465 750 +0.00(+3.33%)
May 10, 2019 0.0560 0.0560 0.0438 0.0450 127,200 -0.01(-18.18%)
May 09, 2019 0.0590 0.0590 0.0410 0.0550 166,220 -0.00(-3.51%)
May 08, 2019 0.0590 0.0590 0.0470 0.0570 546,776 -0.00(-3.39%)
May 07, 2019 0.0590 0.0590 0.0583 0.0590 25,600 +0.00(+1.20%)
May 06, 2019 0.0590 0.0590 0.0550 0.0583 104,150 +0.00(+4.48%)
May 03, 2019 0.0574 0.0574 0.0558 0.0558 7,700 -0.00(-3.29%)
May 01, 2019 0.0577 0.0577 0.0577 0 +0.01(+10.96%)
Apr 30, 2019 0.0620 0.0680 0.0520 0.0520 385,055 -0.01(-13.33%)
Apr 29, 2019 0.0600 0.0748 0.0600 0.0600 423,783 +0.01(+31.00%)
Apr 26, 2019 0.0686 0.0686 0.0458 0.0458 251,200 -0.02(-33.24%)
Apr 25, 2019 0.0607 0.0686 0.0600 0.0686 10,033 +0.01(+10.65%)
Apr 24, 2019 0.0800 0.0800 0.0462 0.0620 46,209 -0.01(-8.55%)
Apr 23, 2019 0.0700 0.0800 0.0450 0.0678 225,193 +0.03(+69.08%)
Apr 22, 2019 0.0728 0.0728 0.0401 0.0401 79,551 -0.03(-44.92%)
Apr 18, 2019 0.0779 0.0779 0.0562 0.0728 10,200 +0.04(+136.36%)
Apr 17, 2019 0.0544 0.0544 0.0308 0.0308 5,000 -0.04(-53.40%)
Apr 16, 2019 0.0780 0.0780 0.0661 0.0661 14,300 -0.01(-14.71%)
Apr 15, 2019 0.0875 0.0900 0.0740 0.0775 42,980 -0.01(-13.12%)
Apr 12, 2019 0.0850 0.0990 0.0801 0.0892 122,700 +0.00(+4.94%)
Apr 11, 2019 0.0950 0.0995 0.0850 0.0850 46,357 -0.00(-1.73%)
Apr 10, 2019 0.0900 0.1000 0.0865 0.0865 13,082 -0.01(-13.50%)
Apr 09, 2019 0.0944 0.1000 0.0900 0.1000 53,486 +0.00(+5.15%)
Apr 08, 2019 0.1050 0.1050 0.0951 0.0951 80,444 +0.00(+0.11%)
Apr 05, 2019 0.0985 0.1000 0.0950 0.0950 48,200 -0.00(-3.55%)
Apr 04, 2019 0.1000 0.1000 0.0926 0.0985 50,550 +0.01(+6.37%)
Apr 03, 2019 0.1006 0.1006 0.0900 0.0926 77,194 -0.02(-15.82%)
Apr 02, 2019 0.1100 0.1263 0.1063 0.1100 43,661 -0.02(-12.97%)
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.