Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Oct 30, 2020 0.0175 0.0210 0.0145 0.0210 1,192,800 +0.00(+19.32%)
Oct 29, 2020 0.0177 0.0193 0.0175 0.0176 157,298 -0.00(-0.56%)
Oct 28, 2020 0.0181 0.0189 0.0177 0.0177 162,283 -0.00(-2.21%)
Oct 27, 2020 0.0160 0.0189 0.0159 0.0181 659,486 +0.00(+13.13%)
Oct 26, 2020 0.0150 0.0173 0.0150 0.0160 327,350 -0.00(-4.76%)
Oct 23, 2020 0.0189 0.0189 0.0150 0.0168 475,400 +0.00(+10.53%)
Oct 22, 2020 0.0189 0.0189 0.0150 0.0152 651,069 -0.00(-19.58%)
Oct 21, 2020 0.0219 0.0234 0.0152 0.0189 1,491,208 -0.00(-13.70%)
Oct 20, 2020 0.0163 0.0300 0.0150 0.0219 6,170,506 +0.01(+34.36%)
Oct 19, 2020 0.0181 0.0181 0.0163 0.0163 401,139 -0.00(-9.94%)
Oct 16, 2020 0.0176 0.0181 0.0160 0.0181 75,600 +0.00(+6.47%)
Oct 15, 2020 0.0156 0.0171 0.0153 0.0170 86,098 +0.00(+12.58%)
Oct 14, 2020 0.0149 0.0161 0.0137 0.0151 577,304 +0.00(+0.67%)
Oct 13, 2020 0.0160 0.0180 0.0150 0.0150 1,236,709 -0.00(-6.83%)
Oct 12, 2020 0.0183 0.0190 0.0161 0.0161 747,083 -0.00(-17.44%)
Oct 09, 2020 0.0217 0.0217 0.0180 0.0195 543,700 -0.00(-6.25%)
Oct 08, 2020 0.0210 0.0210 0.0190 0.0208 306,700 -0.00(-0.95%)
Oct 07, 2020 0.0219 0.0219 0.0192 0.0210 305,088 -0.00(-4.11%)
Oct 06, 2020 0.0210 0.0219 0.0201 0.0219 137,478 +0.00(+0.00%)
Oct 05, 2020 0.0210 0.0219 0.0200 0.0219 273,817 +0.00(+4.29%)
Oct 02, 2020 0.0202 0.0219 0.0180 0.0210 665,100 -0.00(-0.47%)
Oct 01, 2020 0.0215 0.0232 0.0202 0.0211 1,188,637 -0.00(-2.76%)
Sep 30, 2020 0.0222 0.0243 0.0215 0.0217 376,510 -0.00(-9.21%)
Sep 29, 2020 0.0244 0.0244 0.0225 0.0239 161,017 -0.00(-0.42%)
Sep 28, 2020 0.0245 0.0254 0.0211 0.0240 1,034,384 -0.00(-5.88%)
Sep 25, 2020 0.0255 0.0255 0.0232 0.0255 696,100 +0.00(+0.00%)
Sep 24, 2020 0.0300 0.0300 0.0220 0.0255 1,757,371 -0.00(-13.85%)
Sep 23, 2020 0.0320 0.0335 0.0260 0.0296 2,844,873 -0.00(-6.33%)
Sep 22, 2020 0.0375 0.0377 0.0290 0.0316 3,213,023 -0.00(-10.48%)
Sep 21, 2020 0.0323 0.0400 0.0316 0.0353 4,429,555 +0.00(+7.62%)
Sep 18, 2020 0.0305 0.0342 0.0280 0.0328 1,612,800 +0.00(+0.92%)
Sep 17, 2020 0.0295 0.0330 0.0270 0.0325 1,813,357 +0.00(+10.17%)
Sep 16, 2020 0.0260 0.0295 0.0250 0.0295 851,982 +0.00(+14.34%)
Sep 15, 2020 0.0263 0.0263 0.0228 0.0258 692,795 +0.00(+7.05%)
Sep 14, 2020 0.0222 0.0282 0.0222 0.0241 298,606 -0.00(-9.06%)
Sep 11, 2020 0.0245 0.0265 0.0238 0.0265 358,800 +0.00(+8.16%)
Sep 10, 2020 0.0279 0.0279 0.0245 0.0245 194,056 -0.00(-2.00%)
Sep 09, 2020 0.0268 0.0268 0.0250 0.0250 402,978 -0.00(-7.06%)
Sep 08, 2020 0.0255 0.0290 0.0251 0.0269 1,662,354 +0.00(+7.17%)
Sep 04, 2020 0.0268 0.0268 0.0242 0.0251 220,400 -0.00(-5.64%)
Sep 03, 2020 0.0266 0.0266 0.0250 0.0266 413,108 +0.00(+2.31%)
Sep 02, 2020 0.0250 0.0266 0.0233 0.0260 1,122,117 +0.00(+5.26%)
Sep 01, 2020 0.0305 0.0305 0.0183 0.0247 7,054,523 -0.01(-17.67%)
Aug 31, 2020 0.0220 0.0300 0.0210 0.0300 1,462,946 +0.01(+25.52%)
Aug 28, 2020 0.0239 0.0240 0.0210 0.0239 313,800 +0.00(+0.00%)
Aug 27, 2020 0.0210 0.0239 0.0200 0.0239 407,784 +0.00(+12.74%)
Aug 26, 2020 0.0210 0.0228 0.0210 0.0212 11,334 -0.00(-13.47%)
Aug 25, 2020 0.0195 0.0245 0.0195 0.0245 502,061 +0.00(+5.15%)
Aug 24, 2020 0.0270 0.0270 0.0215 0.0233 409,120 -0.00(-2.92%)
Aug 21, 2020 0.0194 0.0280 0.0177 0.0240 2,911,900 +0.00(+23.71%)
Aug 20, 2020 0.0145 0.0194 0.0145 0.0194 2,992,864 +0.01(+39.57%)
Aug 19, 2020 0.0139 0.0167 0.0139 0.0139 65,550 -0.00(-2.80%)
Aug 18, 2020 0.0151 0.0151 0.0139 0.0143 75,651 +0.00(+5.15%)
Aug 17, 2020 0.0135 0.0155 0.0135 0.0136 132,100 -0.00(-8.11%)
Aug 14, 2020 0.0138 0.0167 0.0135 0.0148 208,400 +0.00(+8.03%)
Aug 13, 2020 0.0150 0.0155 0.0130 0.0137 1,423,710 -0.00(-11.61%)
Aug 12, 2020 0.0140 0.0167 0.0140 0.0155 1,121,713 +0.00(+11.51%)
Aug 11, 2020 0.0146 0.0147 0.0135 0.0139 220,000 -0.00(-5.44%)
Aug 10, 2020 0.0157 0.0157 0.0143 0.0147 241,400 -0.00(-6.96%)
Aug 07, 2020 0.0169 0.0169 0.0123 0.0158 3,379,200 -0.00(-6.51%)
Aug 06, 2020 0.0190 0.0194 0.0151 0.0169 621,315 -0.00(-12.44%)
Aug 05, 2020 0.0190 0.0195 0.0170 0.0193 228,847 +0.00(+14.20%)
Aug 04, 2020 0.0190 0.0190 0.0160 0.0169 273,449 +0.00(+3.68%)
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.