Acacia Diversified Holdings, Inc. (QB) Historical Data - ACCA

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Acacia Diversified Holdings, Inc. (QB) ACCA OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0081 10.56% 0.0848 0.0858 0.06 0.0767 0.0767 15:57:55
more quote information »

ACCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.04930.08580.04150.071589k0.035572.01%
1 Month0.055050.08580.03950.058956k0.0297554.04%
3 Months0.02950.08580.0250.0353124k0.0553187.46%
6 Months0.15170.15170.0220.0428174k-0.0669-44.10%
1 Year0.2210.2750.0220.052096k-0.1362-61.63%
3 Years1.42.50.0220.144743k-1.3152-93.94%
5 Years0.12.90.0070.173334k-0.0152-15.20%

ACCA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20190.0848+0.0081+10.56%0.060.0858221,860
Sep 19 20190.0767+0.0273+55.26%0.04940.08361,336
Sep 18 20190.04940.000.00%0.04150.04941,500
Sep 17 20190.0494+0.0015+3.13%0.0440.04943,608
Sep 16 20190.0479-0.00075-1.54%0.04790.047925,736
Sep 13 20190.04865+0.0035+7.75%0.04190.049351,258
Sep 12 20190.04515-0.00285-5.94%0.045150.045151,085
Sep 11 20190.048-0.003-5.88%0.040.0555,348
Sep 10 20190.051-0.001-1.92%0.050.052532,025
Sep 09 20190.052-0.0008-1.52%0.03950.05263,990
Sep 06 20190.05280.000.00%0.04890.05288,500
Sep 05 20190.05280.000.00%0.047650.052810,500
Sep 04 20190.05280.000.00%0.04830.05283,635
Sep 03 20190.0528+0.0092+21.10%0.048150.052815,000
Aug 30 20190.0436-0.0063-12.63%0.04130.052929,300
Aug 29 20190.0499-0.0002-0.40%0.03950.055303,851
Aug 28 20190.0501-0.00015-0.30%0.04220.05019,507
Aug 27 20190.05025+0.00025+0.50%0.050250.05565,761
Aug 26 20190.05-0.005-9.09%0.0440.0515,650
Aug 23 20190.0550.000.00%0.0420.055052,300
See More Historical Prices »


Your Recent History
USOTC
ACCA
Acacia Div..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.