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 (%)
Oct 31, 2019 0.0899 0.0899 0.0750 0.0800 133,627 -0.01(-11.01%)
Oct 30, 2019 0.0872 0.1000 0.0712 0.0899 324,372 -0.01(-10.64%)
Oct 29, 2019 0.1060 0.1060 0.1006 0.1006 53,853 -0.00(-4.10%)
Oct 28, 2019 0.0985 0.1059 0.0851 0.1049 120,258 +0.01(+10.65%)
Oct 25, 2019 0.0915 0.0996 0.0900 0.0948 73,800 -0.00(-1.25%)
Oct 24, 2019 0.1349 0.1360 0.0960 0.0960 169,867 -0.04(-28.84%)
Oct 23, 2019 0.1250 0.1349 0.1200 0.1349 60,665 +0.01(+12.42%)
Oct 22, 2019 0.1200 0.1344 0.1116 0.1200 31,310 -0.00(-3.23%)
Oct 21, 2019 0.1500 0.1500 0.0852 0.1240 302,537 -0.02(-10.79%)
Oct 18, 2019 0.1286 0.1405 0.1180 0.1390 33,100 +0.02(+17.80%)
Oct 17, 2019 0.1100 0.1500 0.1100 0.1180 390,456 +0.01(+11.53%)
Oct 16, 2019 0.0910 0.1079 0.0859 0.1058 233,237 +0.01(+16.26%)
Oct 15, 2019 0.0963 0.1000 0.0850 0.0910 37,996 -0.01(-9.63%)
Oct 14, 2019 0.0900 0.1024 0.0900 0.1007 44,324 +0.02(+25.87%)
Oct 11, 2019 0.0799 0.1048 0.0710 0.0800 48,200 +0.00(+1.52%)
Oct 10, 2019 0.0700 0.0788 0.0700 0.0788 129,493 +0.01(+8.39%)
Oct 09, 2019 0.0800 0.0850 0.0727 0.0727 156,823 -0.00(-3.32%)
Oct 08, 2019 0.0650 0.0858 0.0650 0.0752 126,904 +0.01(+7.43%)
Oct 07, 2019 0.0777 0.0777 0.0600 0.0700 49,088 -0.00(-3.45%)
Oct 04, 2019 0.0694 0.0725 0.0690 0.0725 2,400 -0.00(-1.76%)
Oct 03, 2019 0.0738 0.0738 0.0738 0.0738 200 +0.01(+8.05%)
Oct 02, 2019 0.0777 0.0777 0.0604 0.0683 5,137 -0.01(-9.66%)
Oct 01, 2019 0.0700 0.0799 0.0600 0.0756 169,400 +0.00(+0.80%)
Sep 30, 2019 0.0700 0.0799 0.0700 0.0750 15,105 +0.00(+6.38%)
Sep 27, 2019 0.0800 0.0800 0.0700 0.0705 87,100 +0.00(+0.71%)
Sep 26, 2019 0.0800 0.0800 0.0700 0.0700 57,320 -0.01(-9.09%)
Sep 25, 2019 0.0749 0.0770 0.0680 0.0770 82,348 +0.00(+2.80%)
Sep 24, 2019 0.0800 0.0800 0.0685 0.0749 89,366 -0.01(-11.78%)
Sep 23, 2019 0.0848 0.0858 0.0610 0.0849 170,162 +0.00(+0.12%)
Sep 20, 2019 0.0767 0.0858 0.0600 0.0848 221,800 +0.01(+10.56%)
Sep 19, 2019 0.0494 0.0800 0.0494 0.0767 361,336 +0.03(+55.26%)
Sep 18, 2019 0.0415 0.0494 0.0415 0.0494 1,500 +0.00(+0.00%)
Sep 17, 2019 0.0443 0.0494 0.0440 0.0494 3,608 +0.00(+3.13%)
Sep 16, 2019 0.0479 0.0479 0.0479 0.0479 25,736 -0.00(-1.64%)
Sep 13, 2019 0.0493 0.0493 0.0419 0.0487 51,200 +0.00(+7.74%)
Sep 12, 2019 0.0452 0.0452 0.0452 0.0452 1,085 -0.00(-5.83%)
Sep 11, 2019 0.0500 0.0500 0.0400 0.0480 55,348 -0.00(-5.88%)
Sep 10, 2019 0.0523 0.0525 0.0500 0.0510 32,025 -0.00(-1.92%)
Sep 09, 2019 0.0450 0.0520 0.0395 0.0520 63,990 -0.00(-1.52%)
Sep 06, 2019 0.0489 0.0528 0.0489 0.0528 8,500 +0.00(+0.00%)
Sep 05, 2019 0.0477 0.0528 0.0477 0.0528 10,500 +0.00(+0.00%)
Sep 04, 2019 0.0528 0.0528 0.0483 0.0528 3,635 +0.00(+0.00%)
Sep 03, 2019 0.0482 0.0528 0.0482 0.0528 15,000 +0.01(+21.10%)
Aug 30, 2019 0.0500 0.0529 0.0413 0.0436 29,300 -0.01(-12.63%)
Aug 29, 2019 0.0510 0.0550 0.0395 0.0499 303,851 -0.00(-0.40%)
Aug 28, 2019 0.0422 0.0501 0.0422 0.0501 9,507 -0.00(-0.40%)
Aug 27, 2019 0.0550 0.0550 0.0503 0.0503 65,761 +0.00(+0.60%)
Aug 26, 2019 0.0487 0.0500 0.0440 0.0500 15,650 -0.00(-9.09%)
Aug 23, 2019 0.0551 0.0551 0.0420 0.0550 2,300 +0.00(+0.00%)
Aug 22, 2019 0.0550 0.0550 0.0550 0.0550 18,200 +0.01(+35.80%)
Aug 21, 2019 0.0401 0.0550 0.0401 0.0405 46,702 +0.00(+1.25%)
Aug 20, 2019 0.0350 0.0550 0.0350 0.0400 15,200 -0.01(-24.24%)
Aug 19, 2019 0.0550 0.0550 0.0476 0.0528 35,750 -0.00(-4.00%)
Aug 16, 2019 0.0460 0.0550 0.0373 0.0550 59,200 +0.02(+46.67%)
Aug 15, 2019 0.0463 0.0463 0.0375 0.0375 23,500 -0.00(-9.86%)
Aug 14, 2019 0.0545 0.0550 0.0356 0.0416 116,419 -0.01(-24.36%)
Aug 13, 2019 0.0365 0.0551 0.0365 0.0550 64,130 +0.01(+20.09%)
Aug 12, 2019 0.0551 0.0551 0.0458 0.0458 1,000 -0.01(-16.58%)
Aug 09, 2019 0.0350 0.0551 0.0350 0.0549 23,000 +0.02(+56.86%)
Aug 08, 2019 0.0400 0.0400 0.0350 0.0350 50,430 -0.00(-12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 1,600 +0.00(+0.00%)
Aug 06, 2019 0.0270 0.0440 0.0250 0.0400 131,144 +0.01(+40.35%)
Aug 05, 2019 0.0299 0.0299 0.0270 0.0285 7,351 -0.00(-4.68%)
Aug 02, 2019 0.0299 0.0299 0.0285 0.0299 98,700 +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.