Acacia Diversified (QB) Historical Data - ACCA

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
-0.0039 -28.06% 0.01 0.0062 0.01395 0.01395 0.0139 16:15:49
more quote information »

ACCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.010.0170.00620.0142686150,9120.000.0%
1 Month0.020.020.001630.0154536158,339-0.01-50.0%
3 Months0.063950.070.001630.0301717118,902-0.05395-84.36%
6 Months0.070.150.001630.053999490,688-0.06-85.71%
1 Year0.1050.150.001630.0467069135,892-0.095-90.48%
3 Years1.602.000.001630.113422456,527-1.59-99.38%
5 Years0.04642.900.001630.140199842,144-0.0364-78.45%

ACCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.01 -0.0039 -28.06% 0.01395 0.01395 0.0062 821,044
Mar 30 2020 0.0139 0.0009 6.92% 0.015 0.015 0.011 274,756
Mar 27 2020 0.013 -0.004 -23.53% 0.017 0.017 0.0105 210,100
Mar 26 2020 0.017 0.0027 18.88% 0.013 0.017 0.012 167,805
Mar 25 2020 0.0143 0.0013 10.0% 0.011962 0.0145 0.011962 29,800
Mar 24 2020 0.013 0.0002 1.56% 0.01 0.013 0.01 72,100
Mar 23 2020 0.0128 -0.0002 -1.54% 0.0129 0.013 0.0105 132,900
Mar 20 2020 0.013 0.00 0.0% 0.017 0.017 0.012 137,363
Mar 19 2020 0.013 0.0028 27.45% 0.012075 0.014 0.012075 196,742
Mar 18 2020 0.0102 -0.0048 -32.0% 0.0175 0.0175 0.0102 89,700
Mar 17 2020 0.015 -0.0035 -18.92% 0.0185 0.0185 0.015 30,625
Mar 16 2020 0.0185 0.00275 17.46% 0.0175 0.0185 0.00163 61,999
Mar 13 2020 0.01575 -0.00075 -4.55% 0.018 0.018 0.015 76,766
Mar 12 2020 0.0165 0.0015 10.0% 0.015 0.0165 0.015 10,196
Mar 11 2020 0.015 0.00 0.0% 0.0165 0.0165 0.015 4,000
Mar 10 2020 0.015 -0.0012 -7.41% 0.018 0.018 0.015 155,150
Mar 09 2020 0.0162 -0.0005 -2.99% 0.0167 0.018 0.012 568,565
Mar 06 2020 0.0167 -0.0008 -4.57% 0.0195 0.0195 0.01323 136,160
Mar 05 2020 0.0175 -0.0005 -2.78% 0.0175 0.0175 0.0105 585,453
Mar 04 2020 0.018 -0.0008 -4.26% 0.01985 0.01985 0.01645 185,900
Mar 03 2020 0.0188 -0.001 -5.05% 0.02 0.02 0.0188 40,700
Mar 02 2020 0.0198 -0.0002 -1.0% 0.0188 0.0229 0.0188 150,206
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.