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 (%)
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%)
Aug 03, 2020 0.0175 0.0195 0.0155 0.0163 205,859 -0.00(-14.21%)
Jul 31, 2020 0.0171 0.0202 0.0150 0.0190 640,800 -0.00(-4.04%)
Jul 30, 2020 0.0180 0.0204 0.0180 0.0198 287,769 -0.00(-0.50%)
Jul 29, 2020 0.0204 0.0204 0.0180 0.0199 161,698 -0.00(-0.50%)
Jul 28, 2020 0.0190 0.0200 0.0190 0.0200 128,986 -0.00(-1.96%)
Jul 27, 2020 0.0248 0.0248 0.0180 0.0204 425,324 +0.00(+2.00%)
Jul 24, 2020 0.0252 0.0262 0.0200 0.0200 685,100 -0.01(-23.08%)
Jul 23, 2020 0.0245 0.0290 0.0215 0.0260 972,358 +0.00(+10.64%)
Jul 22, 2020 0.0289 0.0389 0.0200 0.0235 5,834,184 -0.01(-18.69%)
Jul 21, 2020 0.0177 0.0386 0.0177 0.0289 6,206,903 +0.01(+60.56%)
Jul 20, 2020 0.0180 0.0180 0.0160 0.0180 103,665 -0.00(-0.55%)
Jul 17, 2020 0.0145 0.0181 0.0140 0.0181 946,900 +0.00(+24.83%)
Jul 16, 2020 0.0140 0.0145 0.0134 0.0145 318,882 +0.00(+8.21%)
Jul 15, 2020 0.0145 0.0145 0.0130 0.0134 120,313 -0.00(-6.94%)
Jul 14, 2020 0.0130 0.0156 0.0130 0.0144 306,598 +0.00(+10.77%)
Jul 13, 2020 0.0160 0.0160 0.0121 0.0130 378,100 -0.00(-18.75%)
Jul 10, 2020 0.0140 0.0184 0.0140 0.0160 184,400 -0.00(-3.03%)
Jul 09, 2020 0.0165 0.0165 0.0165 0.0165 1,140 +0.00(+0.61%)
Jul 08, 2020 0.0150 0.0165 0.0140 0.0164 199,300 -0.00(-0.61%)
Jul 07, 2020 0.0159 0.0168 0.0128 0.0165 136,799 -0.00(-1.79%)
Jul 06, 2020 0.0168 0.0168 0.0150 0.0168 20,012 +0.00(+3.70%)
Jul 02, 2020 0.0168 0.0168 0.0128 0.0162 109,500 -0.00(-3.57%)
Jul 01, 2020 0.0156 0.0168 0.0150 0.0168 58,430 +0.00(+7.69%)
Jun 30, 2020 0.0183 0.0183 0.0156 0.0156 320,686 -0.00(-4.29%)
Jun 29, 2020 0.0168 0.0179 0.0150 0.0163 1,657,636 -0.00(-2.98%)
Jun 26, 2020 0.0269 0.0269 0.0150 0.0168 2,383,800 -0.01(-25.99%)
Jun 25, 2020 0.0259 0.0259 0.0201 0.0227 820,373 -0.00(-12.36%)
Jun 24, 2020 0.0200 0.0260 0.0150 0.0259 1,605,427 +0.01(+56.97%)
Jun 23, 2020 0.0211 0.0211 0.0161 0.0165 481,984 -0.00(-8.84%)
Jun 22, 2020 0.0193 0.0198 0.0170 0.0181 525,202 +0.00(+13.13%)
Jun 19, 2020 0.0197 0.0197 0.0160 0.0160 241,200 -0.00(-18.37%)
Jun 18, 2020 0.0190 0.0229 0.0170 0.0196 325,469 -0.00(-6.67%)
Jun 17, 2020 0.0199 0.0280 0.0180 0.0210 454,768 -0.00(-12.50%)
Jun 16, 2020 0.0230 0.0259 0.0173 0.0240 148,908 +0.00(+8.60%)
Jun 15, 2020 0.0274 0.0274 0.0195 0.0221 390,779 -0.00(-10.16%)
Jun 12, 2020 0.0290 0.0290 0.0215 0.0246 275,700 +0.00(+14.42%)
Jun 11, 2020 0.0197 0.0309 0.0196 0.0215 1,466,284 +0.00(+9.69%)
Jun 10, 2020 0.0179 0.0196 0.0151 0.0196 591,987 +0.00(+12.00%)
Jun 09, 2020 0.0170 0.0182 0.0158 0.0175 317,157 +0.00(+6.06%)
Jun 08, 2020 0.0219 0.0240 0.0165 0.0165 1,569,249 -0.01(-26.34%)
Jun 05, 2020 0.0250 0.0288 0.0170 0.0224 896,000 -0.01(-20.00%)
Jun 04, 2020 0.0280 0.0310 0.0240 0.0280 265,582 +0.00(+3.70%)
Jun 03, 2020 0.0230 0.0405 0.0230 0.0270 125,326 -0.00(-12.62%)
Jun 02, 2020 0.0309 0.0309 0.0260 0.0309 116,652 +0.00(+2.32%)
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.