Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Diversified (OP: ACCA )

N/A 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 (%)
Dec 31, 2018 0.1212 0.1700 0.1200 0.1700 13,600 +0.00(+0.00%)
Dec 28, 2018 0.1700 0.1700 0.1201 0.1700 5,200 +0.00(+0.00%)
Dec 27, 2018 0.1200 0.1700 0.1200 0.1700 8,850 +0.02(+16.76%)
Dec 26, 2018 0.1600 0.1700 0.1456 0.1456 8,605 -0.02(-14.35%)
Dec 24, 2018 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.12%)
Dec 21, 2018 0.1600 0.1698 0.1550 0.1698 18,300 +0.00(+2.91%)
Dec 20, 2018 0.1799 0.1799 0.1600 0.1650 32,233 +0.00(+3.00%)
Dec 19, 2018 0.1650 0.1900 0.1602 0.1602 14,900 -0.00(-0.06%)
Dec 18, 2018 0.1885 0.1900 0.1603 0.1603 9,964 +0.00(+0.06%)
Dec 17, 2018 0.2087 0.2089 0.1602 0.1602 10,000 +0.00(+0.06%)
Dec 13, 2018 0.1601 0.1601 0.1601 0 -0.05(-23.36%)
Dec 12, 2018 0.2089 0.2089 0.2070 0.2089 1,651 +0.00(+0.05%)
Dec 11, 2018 0.2088 0.2088 0.2088 3 +0.00(+0.00%)
Dec 07, 2018 0.2088 0.2088 0.2088 0.2088 100 +0.04(+26.47%)
Dec 06, 2018 0.2090 0.2090 0.1600 0.1651 74,960 -0.04(-21.00%)
Dec 04, 2018 0.1810 0.2100 0.1810 0.2090 4,000 +0.03(+14.52%)
Dec 03, 2018 0.2000 0.2100 0.1810 0.1825 1,460 -0.03(-13.10%)
Nov 30, 2018 0.2100 0.2100 0.2100 34 +0.00(+0.00%)
Nov 29, 2018 0.2100 0.2100 0.2100 0.2100 642 +0.01(+5.00%)
Nov 28, 2018 0.1810 0.2000 0.1810 0.2000 1,750 +0.02(+10.50%)
Nov 27, 2018 0.1810 0.1810 0.1810 0.1810 250 -0.01(-4.74%)
Nov 26, 2018 0.1900 0.1900 0.1900 0.1900 630 -0.02(-9.09%)
Nov 23, 2018 0.2090 0.2090 0.2090 0.2090 2,500 +0.02(+9.42%)
Nov 21, 2018 0.1910 0.1910 0.1910 0 -0.02(-9.05%)
Nov 20, 2018 0.1840 0.2100 0.1810 0.2100 13,381 +0.03(+14.13%)
Nov 19, 2018 0.1840 0.1840 0.1840 0.1840 745 -0.02(-8.00%)
Nov 16, 2018 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-0.99%)
Nov 15, 2018 0.2299 0.2299 0.1810 0.2020 13,035 -0.03(-11.64%)
Nov 14, 2018 0.1800 0.2286 0.1800 0.2286 1,400 +0.05(+27.64%)
Nov 13, 2018 0.1791 0.1791 0.1791 40 +0.00(+0.00%)
Nov 12, 2018 0.1791 0.1791 0.1791 54 +0.00(+0.00%)
Nov 09, 2018 0.1791 0.1791 0.1791 0.1791 200 -0.00(-0.06%)
Nov 08, 2018 0.1575 0.2300 0.1552 0.1792 24,002 +0.03(+17.12%)
Nov 07, 2018 0.1500 0.2500 0.1500 0.1530 6,290 -0.07(-30.93%)
Nov 06, 2018 0.2349 0.2400 0.2215 0.2215 28,041 +0.00(+0.68%)
Nov 05, 2018 0.2200 0.2215 0.1963 0.2200 22,465 -0.00(-0.32%)
Nov 02, 2018 0.2349 0.2349 0.2207 0.2207 2,300 -0.01(-6.09%)
Nov 01, 2018 0.2400 0.2400 0.2200 0.2350 2,790 +0.01(+6.82%)
Oct 31, 2018 0.2200 0.2200 0.2200 50 +0.00(+0.00%)
Oct 30, 2018 0.2400 0.2400 0.2200 0.2200 1,203 +0.00(+0.00%)
Oct 29, 2018 0.1960 0.2200 0.1960 0.2200 1,660 +0.00(+1.71%)
Oct 26, 2018 0.2400 0.2400 0.2150 0.2163 4,900 -0.02(-9.88%)
Oct 25, 2018 0.2180 0.2400 0.1960 0.2400 800 +0.01(+6.67%)
Oct 24, 2018 0.2200 0.2390 0.2200 0.2250 35,241 +0.03(+12.78%)
Oct 23, 2018 0.2152 0.2192 0.1995 0.1995 3,350 +0.01(+3.91%)
Oct 22, 2018 0.2087 0.2087 0.1920 0.1920 8,000 -0.00(-0.78%)
Oct 19, 2018 0.2280 0.2280 0.1935 0.1935 5,500 -0.03(-12.05%)
Oct 18, 2018 0.1956 0.2390 0.1956 0.2200 9,183 -0.01(-2.61%)
Oct 17, 2018 0.2390 0.2400 0.2087 0.2259 8,810 +0.02(+11.28%)
Oct 16, 2018 0.2400 0.2400 0.1911 0.2030 9,925 +0.00(+0.50%)
Oct 15, 2018 0.2400 0.2400 0.1921 0.2020 11,837 -0.04(-15.83%)
Oct 12, 2018 0.2082 0.2400 0.2082 0.2400 15,400 +0.03(+15.55%)
Oct 11, 2018 0.2043 0.2077 0.1811 0.2077 3,150 -0.01(-5.55%)
Oct 10, 2018 0.2015 0.2216 0.2015 0.2199 1,910 -0.00(-0.90%)
Oct 09, 2018 0.2219 0.2219 0.2100 0.2219 5,553 -0.00(-0.18%)
Oct 08, 2018 0.2210 0.2223 0.2174 0.2223 8,700 +0.00(+0.59%)
Oct 05, 2018 0.2210 0.2210 0.2210 0.2210 1,500 +0.00(+0.00%)
Oct 04, 2018 0.2372 0.2390 0.2210 0.2210 16,275 +0.00(+0.00%)
Oct 03, 2018 0.2388 0.2390 0.2210 0.2210 5,705 -0.02(-7.92%)
Oct 02, 2018 0.2525 0.2525 0.2300 0.2400 2,052 +0.01(+4.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.