Acacia Diversified (OP: ACCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 1.850 | 1.850 | 1.850 | 0 | -0.05(-2.63%) | |
| Aug 30, 2016 | 2.000 | 2.000 | 1.900 | 1.900 | 2,481 | -0.10(-5.00%) |
| Aug 29, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.50(+33.33%) |
| Aug 26, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 115 | -0.50(-25.00%) |
| Aug 25, 2016 | 1.860 | 2.000 | 1.860 | 2.000 | 300 | +0.19(+10.62%) |
| Aug 24, 2016 | 1.394 | 2.000 | 1.394 | 1.808 | 1,675 | +0.40(+28.23%) |
| Aug 23, 2016 | 1.332 | 1.410 | 1.325 | 1.410 | 1,497 | +0.00(+0.00%) |
| Aug 22, 2016 | 1.320 | 1.410 | 1.095 | 1.410 | 1,100 | -0.07(-4.44%) |
| Aug 19, 2016 | 1.476 | 1.476 | 1.476 | 1.476 | 442 | -0.03(-2.28%) |
| Aug 18, 2016 | 1.520 | 1.520 | 1.510 | 1.510 | 607 | -0.29(-16.11%) |
| Aug 17, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 215 | +0.00(+0.00%) |
| Aug 15, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.03(-1.64%) | |
| Aug 11, 2016 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.01%) | |
| Aug 10, 2016 | 1.830 | 1.830 | 1.830 | 1.830 | 137 | +0.00(+0.00%) |
| Aug 09, 2016 | 1.900 | 1.900 | 1.830 | 1.830 | 277 | +0.00(+0.00%) |
| Aug 05, 2016 | 1.830 | 1.830 | 1.830 | 0 | -0.07(-3.68%) | |
| Jul 26, 2016 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Jul 22, 2016 | 1.900 | 1.900 | 1.900 | 0 | -0.10(-5.00%) | |
| Jul 20, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.01(+0.70%) | |
| Jul 15, 2016 | 1.986 | 1.986 | 1.986 | 33 | -0.00(-0.20%) | |
| Jul 13, 2016 | 1.990 | 1.990 | 1.990 | 0 | +0.24(+13.71%) | |
| Jul 11, 2016 | 1.750 | 1.750 | 1.750 | 77 | -0.13(-6.91%) | |
| Jul 08, 2016 | 1.950 | 1.980 | 1.800 | 1.880 | 1,780 | -0.11(-5.42%) |
| Jul 07, 2016 | 2.000 | 2.000 | 1.600 | 1.988 | 5,894 | +0.24(+13.58%) |
| Jul 05, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 310 | -0.05(-2.77%) |
| Jul 01, 2016 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Jun 30, 2016 | 1.660 | 1.800 | 1.660 | 1.800 | 1,470 | -0.13(-6.74%) |
| Jun 29, 2016 | 1.200 | 2.050 | 1.200 | 1.930 | 20,737 | +0.73(+60.83%) |
| Jun 28, 2016 | 1.300 | 1.450 | 0.6500 | 1.200 | 45,593 | -0.10(-7.69%) |
| Jun 27, 2016 | 1.750 | 1.750 | 1.288 | 1.300 | 11,997 | -0.57(-30.48%) |
| Jun 24, 2016 | 1.800 | 1.870 | 1.800 | 1.870 | 383 | -0.13(-6.50%) |
| Jun 23, 2016 | 2.040 | 2.040 | 2.000 | 2.000 | 1,745 | -0.04(-1.96%) |
| Jun 22, 2016 | 2.170 | 2.230 | 2.000 | 2.040 | 4,470 | -0.25(-10.92%) |
| Jun 21, 2016 | 2.180 | 2.290 | 2.170 | 2.290 | 1,246 | -0.02(-1.08%) |
| Jun 20, 2016 | 2.490 | 2.490 | 2.315 | 2.315 | 401 | +0.03(+1.31%) |
| Jun 17, 2016 | 2.285 | 2.285 | 2.285 | 2.285 | 251 | +0.14(+6.28%) |
| Jun 16, 2016 | 2.090 | 2.500 | 2.080 | 2.150 | 5,990 | +0.08(+3.86%) |
| Jun 14, 2016 | 2.070 | 2.070 | 2.070 | 53 | -0.08(-3.72%) | |
| Jun 13, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 200 | +0.00(+0.00%) |
| Jun 10, 2016 | 2.450 | 2.450 | 2.150 | 2.150 | 1,383 | -0.35(-14.00%) |
| Jun 09, 2016 | 2.250 | 2.500 | 2.000 | 2.500 | 5,100 | +0.20(+8.70%) |
| Jun 07, 2016 | 2.300 | 2.300 | 2.300 | 50 | -0.09(-3.77%) | |
| Jun 06, 2016 | 2.350 | 2.390 | 2.336 | 2.390 | 1,108 | +0.07(+3.02%) |
| Jun 02, 2016 | 2.320 | 2.320 | 2.320 | 8 | -0.07(-2.93%) | |
| May 31, 2016 | 2.390 | 2.390 | 2.390 | 0 | +0.02(+0.87%) | |
| May 27, 2016 | 2.369 | 2.369 | 2.369 | 0 | +0.08(+3.41%) | |
| May 26, 2016 | 2.300 | 2.300 | 2.270 | 2.291 | 2,740 | -0.01(-0.39%) |
| May 25, 2016 | 2.195 | 2.390 | 2.195 | 2.300 | 3,731 | +0.10(+4.55%) |
| May 24, 2016 | 2.050 | 2.200 | 2.050 | 2.200 | 1,500 | +0.09(+4.27%) |
| May 23, 2016 | 2.100 | 2.110 | 2.100 | 2.110 | 1,600 | +0.01(+0.48%) |
| May 20, 2016 | 2.150 | 2.150 | 2.066 | 2.100 | 638 | +0.05(+2.44%) |
| May 19, 2016 | 2.050 | 2.050 | 2.040 | 2.050 | 1,200 | +0.04(+1.99%) |
| May 18, 2016 | 2.010 | 2.010 | 2.010 | 2.010 | 1,000 | -0.04(-1.95%) |
| May 17, 2016 | 2.100 | 2.150 | 2.050 | 2.050 | 1,200 | -0.10(-4.65%) |
| May 16, 2016 | 1.980 | 2.150 | 1.980 | 2.150 | 3,200 | +0.31(+16.85%) |
| May 13, 2016 | 1.800 | 1.840 | 1.800 | 1.840 | 2,700 | -0.11(-5.57%) |
| May 12, 2016 | 1.910 | 1.949 | 1.910 | 1.949 | 1,530 | -0.01(-0.58%) |
| May 11, 2016 | 1.960 | 1.960 | 1.960 | 1.960 | 1,050 | +0.07(+3.70%) |
| May 09, 2016 | 1.890 | 1.890 | 1.890 | 0 | +0.09(+5.00%) | |
| May 06, 2016 | 1.845 | 1.845 | 1.800 | 1.800 | 619 | -0.09(-4.76%) |
| May 05, 2016 | 1.990 | 1.990 | 1.890 | 1.890 | 2,050 | +0.02(+1.07%) |
| May 04, 2016 | 1.870 | 1.870 | 1.870 | 1.870 | 311 | -0.05(-2.60%) |
| May 03, 2016 | 1.900 | 1.975 | 1.900 | 1.920 | 1,567 | +0.06(+3.43%) |
| Apr 29, 2016 | 1.856 | 1.856 | 1.856 | 0 | -0.09(-4.81%) | |
| Apr 28, 2016 | 1.950 | 1.950 | 1.925 | 1.950 | 897 | +0.05(+2.63%) |
| Apr 27, 2016 | 1.950 | 1.950 | 1.875 | 1.900 | 2,542 | -0.09(-4.52%) |
| Apr 26, 2016 | 1.990 | 1.990 | 1.990 | 1.990 | 100 | +0.19(+10.56%) |
| Apr 25, 2016 | 2.050 | 2.050 | 1.500 | 1.800 | 2,076 | -0.25(-12.20%) |
| Apr 22, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 100 | -0.10(-4.65%) |
| Apr 21, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 575 | +0.16(+8.04%) |
| Apr 19, 2016 | 1.990 | 1.990 | 1.990 | 0 | +0.29(+17.06%) | |
| Apr 18, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 300 | -0.30(-15.00%) |
| Apr 15, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 150 | +0.00(+0.00%) |
| Apr 13, 2016 | 2.000 | 2.000 | 2.000 | 80 | +0.00(+0.00%) | |
| Apr 12, 2016 | 1.654 | 2.000 | 1.654 | 2.000 | 3,165 | +0.20(+11.11%) |
| Apr 11, 2016 | 1.731 | 1.800 | 1.700 | 1.800 | 4,498 | +0.00(+0.00%) |
| Apr 08, 2016 | 1.990 | 1.990 | 1.800 | 1.800 | 1,559 | -0.19(-9.55%) |
| Apr 06, 2016 | 1.990 | 1.990 | 1.990 | 46 | -0.01(-0.50%) | |
| Apr 04, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.11(-5.21%) | |
| Apr 01, 2016 | 2.140 | 2.200 | 2.110 | 2.110 | 3,942 | -0.01(-0.26%) |
| Mar 31, 2016 | 2.000 | 2.150 | 2.000 | 2.115 | 2,763 | +0.12(+5.77%) |
| Mar 30, 2016 | 1.760 | 2.100 | 1.750 | 2.000 | 4,406 | +0.21(+11.42%) |
| Mar 29, 2016 | 1.900 | 1.900 | 1.795 | 1.795 | 500 | -0.21(-10.25%) |
| Mar 28, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 950 | -0.05(-2.44%) |
| Mar 24, 2016 | 2.050 | 2.050 | 2.050 | 0 | -0.05(-2.38%) | |
| Mar 23, 2016 | 2.000 | 2.100 | 2.000 | 2.100 | 1,300 | +0.33(+18.44%) |
| Mar 22, 2016 | 1.915 | 1.915 | 1.700 | 1.773 | 3,969 | -0.09(-4.68%) |
| Mar 21, 2016 | 1.931 | 1.931 | 1.860 | 1.860 | 506 | +0.20(+12.05%) |
| Mar 18, 2016 | 2.200 | 2.200 | 1.660 | 1.660 | 2,339 | -0.49(-22.79%) |
| Mar 17, 2016 | 2.030 | 2.200 | 2.030 | 2.150 | 2,731 | +0.00(+0.00%) |
| Mar 16, 2016 | 1.960 | 2.200 | 1.960 | 2.150 | 14,639 | +0.26(+13.71%) |
| Mar 15, 2016 | 1.850 | 1.891 | 1.850 | 1.891 | 470 | +0.34(+21.99%) |
| Mar 14, 2016 | 1.850 | 1.850 | 1.550 | 1.550 | 1,570 | -0.40(-20.51%) |
| Mar 11, 2016 | 1.865 | 2.100 | 1.850 | 1.950 | 24,891 | +0.15(+8.33%) |
| Mar 10, 2016 | 1.790 | 2.000 | 1.790 | 1.800 | 8,617 | +0.30(+20.00%) |
| Mar 04, 2016 | 1.500 | 1.500 | 1.500 | 30 | -0.15(-9.09%) | |
| Feb 24, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.15(-8.33%) | |
| Feb 23, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 595 | +0.12(+6.86%) |
| Feb 22, 2016 | 1.685 | 1.685 | 1.685 | 1.685 | 500 | -0.05(-2.69%) |
| Feb 18, 2016 | 1.731 | 1.731 | 1.731 | 10 | -0.03(-1.65%) | |
| Feb 17, 2016 | 1.810 | 1.810 | 1.750 | 1.760 | 2,425 | -0.04(-2.22%) |
| Feb 16, 2016 | 1.950 | 1.990 | 1.800 | 1.800 | 1,682 | -0.20(-10.00%) |
| Feb 11, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.02(-0.99%) | |
| Feb 08, 2016 | 2.020 | 2.020 | 2.020 | 0 | +0.02(+1.00%) | |
| Feb 04, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.19(+10.50%) | |
| Feb 03, 2016 | 2.000 | 2.050 | 1.810 | 1.810 | 3,721 | -0.19(-9.50%) |
| Feb 02, 2016 | 2.000 | 2.000 | 1.990 | 2.000 | 1,180 | -0.01(-0.50%) |
| Jan 29, 2016 | 2.010 | 2.010 | 2.010 | 49 | -0.04(-1.95%) | |
| Jan 28, 2016 | 2.050 | 2.100 | 2.050 | 2.050 | 2,040 | +0.07(+3.54%) |
| Jan 27, 2016 | 2.198 | 2.198 | 1.980 | 1.980 | 4,514 | -0.26(-11.61%) |
| Jan 26, 2016 | 2.185 | 2.240 | 2.185 | 2.240 | 1,638 | +0.14(+6.67%) |
| Jan 25, 2016 | 1.950 | 2.200 | 1.950 | 2.100 | 15,688 | +0.10(+5.00%) |
| Jan 22, 2016 | 1.720 | 2.060 | 1.650 | 2.000 | 13,034 | +0.35(+21.21%) |
| Jan 21, 2016 | 1.560 | 1.650 | 1.350 | 1.650 | 7,565 | +0.09(+5.77%) |
| Jan 20, 2016 | 2.068 | 2.220 | 1.310 | 1.560 | 32,311 | -0.78(-33.33%) |
| Jan 19, 2016 | 0.8000 | 2.900 | 1.010 | 2.340 | 104,423 | +1.74(+290.00%) |
| Jan 15, 2016 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.32(+114.29%) | |
| Jan 12, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.24(-46.67%) | |
| Jan 11, 2016 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 560 | +0.00(+0.00%) |
| Jan 05, 2016 | 0.5250 | 0.5250 | 0.5250 | 0 | +0.23(+75.00%) | |
| Dec 29, 2015 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.35(-53.85%) | |
| Dec 28, 2015 | 0.5000 | 0.6500 | 0.5000 | 0.6500 | 2,170 | +0.50(+333.33%) |
| Dec 23, 2015 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.50(-76.92%) | |
| Dec 18, 2015 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.01(+1.56%) | |
| Dec 11, 2015 | 0.6400 | 0.6400 | 0.6400 | 0 | -0.01(-1.54%) | |
| Dec 07, 2015 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.04(-5.80%) | |
| Nov 30, 2015 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.61(+762.50%) | |
| Nov 24, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Nov 11, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Oct 07, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.02(+37.69%) |
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.