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 )

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 (%)
Dec 31, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 30, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 29, 2008 0.5000 0.5000 0.5000 0.5000 100 +0.39(+354.55%)
Dec 26, 2008 0.1100 0.1100 0.1100 0.1100 313 -0.39(-78.00%)
Dec 23, 2008 0.5000 0.5000 0.5000 0.5000 100 +0.39(+354.55%)
Dec 22, 2008 0.1100 0.1100 0.1100 0.1100 1,800 -0.39(-78.00%)
Dec 19, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 18, 2008 0.1500 0.5000 0.1500 0.5000 11,600 -0.16(-24.24%)
Dec 15, 2008 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 12, 2008 0.6600 0.6600 0.6600 0.6600 200 +0.51(+340.00%)
Dec 11, 2008 0.1500 0.1500 0.1500 0.1500 250 -0.51(-77.27%)
Oct 28, 2008 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 27, 2008 0.6600 0.6600 0.6600 0.6600 100 +0.51(+340.00%)
Oct 24, 2008 0.1500 0.1500 0.1500 0.1500 188 -0.51(-77.27%)
Oct 14, 2008 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 13, 2008 0.6600 0.6600 0.6600 0.6600 100 +0.46(+230.00%)
Oct 10, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 09, 2008 0.2000 0.2000 0.2000 0.2000 288 -0.46(-69.70%)
Oct 03, 2008 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 02, 2008 0.6600 0.6600 0.6600 0.6600 200 +0.46(+230.00%)
Oct 01, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 30, 2008 0.2000 0.2000 0.2000 0.2000 188 -0.01(-4.76%)
Sep 25, 2008 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 24, 2008 0.2100 0.2100 0.2100 0.2100 138 -0.45(-68.18%)
Sep 23, 2008 0.6600 0.6600 0.6600 0.6600 100 +0.00(+0.00%)
Sep 22, 2008 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 19, 2008 0.6600 0.6600 0.6600 0.6600 1,250 +0.00(+0.00%)
Sep 18, 2008 0.6600 0.6600 0.6600 0.6600 200 +0.00(+0.00%)
Sep 16, 2008 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 15, 2008 0.6600 0.6600 0.6600 0.6600 100 +0.00(+0.00%)
Sep 12, 2008 0.6600 0.6600 0.6600 0.6600 100 +0.11(+20.00%)
Sep 11, 2008 0.2000 0.5500 0.2000 0.5500 242 +0.30(+120.00%)
Sep 10, 2008 0.2500 0.2500 0.2500 0.2500 1,400 -0.70(-73.68%)
Sep 09, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 08, 2008 0.9500 0.9500 0.6000 0.9500 400 +0.05(+5.56%)
Aug 29, 2008 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 28, 2008 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Aug 13, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 12, 2008 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 11, 2008 0.2500 0.9000 0.2500 0.9000 300 +0.00(+0.00%)
Aug 08, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 07, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 06, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 05, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 04, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 01, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 31, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 30, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 29, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 28, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 25, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 24, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 23, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 22, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 21, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 18, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 17, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 16, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 15, 2008 0.9000 0.9000 0.9000 0.9000 100 -0.11(-10.89%)
Jul 14, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 11, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 10, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 09, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 08, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 07, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 04, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 03, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 02, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 01, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 30, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 27, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 26, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 25, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 24, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 23, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 20, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 19, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 18, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 17, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 16, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 13, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 12, 2008 1.010 1.010 0.9000 1.010 400 +0.04(+4.12%)
Jun 11, 2008 0.2500 1.010 0.1800 0.9700 2,761 +0.07(+7.78%)
Jun 10, 2008 0.9000 0.9000 0.8000 0.9000 1,100 +0.01(+1.12%)
Jun 09, 2008 0.8900 0.8900 0.8900 0.8900 100 -0.01(-1.11%)
Jun 06, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 05, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 04, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 03, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 02, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 30, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 29, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 28, 2008 0.9000 0.9000 0.7000 0.9000 800 +0.72(+400.00%)
May 27, 2008 0.1800 0.1800 0.1800 0.1800 394 -0.52(-74.29%)
May 26, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 23, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 22, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 21, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 20, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 19, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 16, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 15, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 14, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 13, 2008 0.9000 0.9000 0.7000 0.7000 200 -0.20(-22.22%)
May 12, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 09, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 08, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 07, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 06, 2008 0.8700 0.9000 0.8700 0.9000 300 +0.03(+3.45%)
May 05, 2008 0.8700 0.8700 0.8700 0.8700 100 -0.03(-3.33%)
May 02, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 01, 2008 0.9000 0.9000 0.8800 0.9000 400 +0.02(+2.27%)
Apr 30, 2008 0.9000 0.9000 0.8800 0.8800 400 +0.00(+0.00%)
Apr 29, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 28, 2008 0.8800 0.8800 0.8800 0.8800 100 -0.02(-2.22%)
Apr 25, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 24, 2008 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Apr 23, 2008 0.9000 0.9000 0.9000 0.9000 100 +0.20(+28.57%)
Apr 22, 2008 0.7000 0.7000 0.7000 0.7000 100 +0.52(+288.89%)
Apr 21, 2008 0.1800 0.1800 0.1800 0.1800 138 -0.52(-74.29%)
Apr 18, 2008 0.1800 0.7000 0.1800 0.7000 10,100 -0.31(-30.69%)
Apr 17, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 16, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 15, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 14, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 11, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 10, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 09, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 08, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 07, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 04, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 03, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 02, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 01, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 31, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 28, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 27, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 26, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 25, 2008 0.0100 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 24, 2008 1.010 1.010 0.7800 1.010 600 +0.02(+2.02%)
Mar 21, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 20, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 19, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 18, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 17, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 14, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 13, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 12, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 11, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 10, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 07, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 06, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 05, 2008 0.1000 0.9900 0.1000 0.9900 376 -0.02(-1.98%)
Mar 04, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 03, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 29, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 28, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 27, 2008 0.1000 1.010 0.1000 1.010 325 +0.01(+1.00%)
Feb 26, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 25, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 22, 2008 0.1000 1.010 0.1000 1.000 700 -0.01(-0.99%)
Feb 21, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 20, 2008 1.000 1.010 1.000 1.010 200 +0.41(+68.33%)
Feb 19, 2008 0.5000 0.6000 0.5000 0.6000 200 -0.25(-29.41%)
Feb 18, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 15, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 14, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 13, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 12, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 11, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 08, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 07, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 06, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 05, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 04, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 01, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 31, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 30, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 29, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 28, 2008 1.010 1.010 0.8500 0.8500 200 +0.25(+41.67%)
Jan 25, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 24, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 23, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 22, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 21, 2008 0.6000 0.6000 0.2500 0.6000 1,749 +0.00(+0.00%)
Jan 18, 2008 0.6000 0.6000 0.2500 0.6000 1,749 +0.00(+0.00%)
Jan 17, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 16, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 15, 2008 1.050 1.050 0.6000 0.6000 300 +0.00(+0.00%)
Jan 14, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 11, 2008 0.6500 0.6500 0.6000 0.6000 200 -0.44(-42.31%)
Jan 10, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 09, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 08, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 07, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 04, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 03, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 02, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
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.