Acacia Diversified (OP: ACCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.15(-8.89%) | |
| Dec 29, 2016 | 1.500 | 1.700 | 1.170 | 1.646 | 3,602 | +0.65(+64.63%) |
| Dec 28, 2016 | 0.3000 | 1.500 | 0.3000 | 1.000 | 1,535 | +0.85(+566.67%) |
| Dec 27, 2016 | 0.1855 | 0.1855 | 0.1500 | 0.1500 | 2,300 | -1.55(-91.18%) |
| Dec 23, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.10(-5.56%) | |
| Dec 16, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.20(-10.00%) | |
| Dec 15, 2016 | 1.920 | 2.000 | 1.920 | 2.000 | 200 | +0.13(+6.95%) |
| Dec 14, 2016 | 1.800 | 1.870 | 1.800 | 1.870 | 706 | +0.07(+3.89%) |
| Dec 01, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.20(-10.00%) | |
| Nov 30, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.12(+6.67%) |
| Nov 28, 2016 | 1.875 | 1.875 | 1.875 | 0 | -0.12(-6.25%) | |
| Nov 22, 2016 | 2.000 | 2.000 | 2.000 | 50 | +0.25(+14.29%) | |
| Nov 21, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 250 | -0.10(-5.41%) |
| Nov 16, 2016 | 1.850 | 1.850 | 1.850 | 86 | -0.05(-2.63%) | |
| Nov 15, 2016 | 1.900 | 1.900 | 1.900 | 1.900 | 500 | -0.04(-2.30%) |
| Nov 14, 2016 | 2.090 | 2.090 | 1.945 | 1.945 | 615 | -0.06(-2.76%) |
| Nov 11, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 550 | +0.25(+14.29%) |
| Nov 09, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.18(-9.33%) | |
| Nov 08, 2016 | 1.930 | 1.930 | 1.930 | 1.930 | 200 | +0.00(+0.00%) |
| Nov 07, 2016 | 1.942 | 1.942 | 1.930 | 1.930 | 390 | -0.07(-3.50%) |
| Nov 01, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.25(+14.29%) | |
| Oct 31, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 835 | +0.00(+0.00%) |
| Oct 28, 2016 | 1.809 | 1.809 | 1.750 | 1.750 | 942 | -0.03(-1.91%) |
| Oct 25, 2016 | 1.784 | 1.784 | 1.784 | 0 | -0.06(-3.23%) | |
| Oct 24, 2016 | 1.844 | 1.844 | 1.844 | 1.844 | 143 | +0.09(+5.35%) |
| Oct 17, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.23(-11.62%) | |
| Oct 14, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 188 | -0.27(-12.00%) |
| Oct 13, 2016 | 2.150 | 2.250 | 2.150 | 2.250 | 2,472 | +0.14(+6.64%) |
| Oct 12, 2016 | 2.110 | 2.110 | 2.110 | 2.110 | 235 | -0.04(-1.86%) |
| Oct 11, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 600 | -0.04(-1.83%) |
| Oct 10, 2016 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | +0.22(+11.17%) |
| Oct 07, 2016 | 2.200 | 2.200 | 1.970 | 1.970 | 614 | -0.28(-12.44%) |
| Oct 04, 2016 | 2.250 | 2.250 | 2.250 | 0 | -0.25(-10.00%) |
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.
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.