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 (%)
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%)
Jun 01, 2020 0.0298 0.0302 0.0250 0.0302 335,417 +0.00(+1.68%)
May 29, 2020 0.0335 0.0335 0.0240 0.0297 888,400 -0.00(-4.19%)
May 28, 2020 0.0313 0.0400 0.0310 0.0310 773,209 -0.01(-23.65%)
May 27, 2020 0.0356 0.0470 0.0290 0.0406 1,510,021 -0.00(-5.58%)
May 26, 2020 0.0450 0.0480 0.0325 0.0430 2,295,784 +0.00(+13.16%)
May 22, 2020 0.0300 0.0419 0.0285 0.0380 1,487,000 +0.01(+29.69%)
May 21, 2020 0.0235 0.0455 0.0204 0.0293 5,677,085 +0.01(+24.68%)
May 20, 2020 0.0210 0.0259 0.0175 0.0235 2,322,798 +0.00(+23.68%)
May 19, 2020 0.0171 0.0310 0.0141 0.0190 4,262,562 +0.00(+13.10%)
May 18, 2020 0.0163 0.0168 0.0130 0.0168 1,627,160 +0.00(+3.70%)
May 15, 2020 0.0194 0.0209 0.0140 0.0162 3,686,900 -0.00(-16.92%)
May 14, 2020 0.0189 0.0380 0.0140 0.0195 16,951,012 +0.01(+77.27%)
May 13, 2020 0.0072 0.0119 0.0058 0.0110 5,072,837 +0.00(+61.76%)
May 12, 2020 0.0060 0.0075 0.0057 0.0068 1,513,650 +0.00(+13.33%)
May 11, 2020 0.0059 0.0060 0.0055 0.0060 628,986 +0.00(+11.11%)
May 08, 2020 0.0070 0.0070 0.0053 0.0054 273,500 -0.00(-22.86%)
May 07, 2020 0.0045 0.0070 0.0035 0.0070 1,861,527 +0.00(+34.62%)
May 06, 2020 0.0054 0.0059 0.0050 0.0052 90,105 +0.00(+8.33%)
May 05, 2020 0.0059 0.0059 0.0048 0.0048 217,174 -0.00(-12.73%)
May 04, 2020 0.0059 0.0059 0.0045 0.0055 242,682 +0.00(+12.24%)
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.