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 (%)
Aug 31, 2018 0.2075 0.2075 0.2075 0 -0.04(-15.31%)
Aug 30, 2018 0.2120 0.2450 0.2112 0.2450 7,028 +0.00(+0.00%)
Aug 29, 2018 0.2450 0.2450 0.2060 0.2450 3,000 +0.00(+0.00%)
Aug 28, 2018 0.2450 0.2450 0.2253 0.2450 15,368 +0.00(+0.00%)
Aug 27, 2018 0.1600 0.2500 0.1600 0.2450 45,877 +0.04(+16.67%)
Aug 24, 2018 0.1850 0.2190 0.1850 0.2100 17,500 +0.02(+13.51%)
Aug 23, 2018 0.2300 0.2300 0.1850 0.1850 17,398 -0.03(-15.53%)
Aug 22, 2018 0.1730 0.2300 0.1730 0.2190 2,290 +0.04(+25.72%)
Aug 21, 2018 0.1818 0.1818 0.1535 0.1742 10,909 -0.03(-13.76%)
Aug 20, 2018 0.2250 0.2300 0.1600 0.2020 8,014 -0.01(-3.35%)
Aug 17, 2018 0.1600 0.2290 0.1600 0.2090 7,000 +0.05(+30.62%)
Aug 16, 2018 0.1575 0.2290 0.1550 0.1600 2,789 -0.04(-17.95%)
Aug 15, 2018 0.1851 0.2064 0.1851 0.1950 5,693 +0.01(+4.56%)
Aug 14, 2018 0.1800 0.2000 0.1800 0.1865 6,272 -0.02(-10.77%)
Aug 13, 2018 0.1800 0.2090 0.1800 0.2090 19,015 +0.02(+9.08%)
Aug 10, 2018 0.2205 0.2206 0.1823 0.1916 3,400 +0.00(+0.95%)
Aug 09, 2018 0.1680 0.2300 0.1630 0.1898 6,060 +0.02(+12.31%)
Aug 08, 2018 0.1680 0.2298 0.1680 0.1690 2,600 -0.06(-26.49%)
Aug 07, 2018 0.2450 0.2450 0.2000 0.2299 28,479 -0.01(-3.77%)
Aug 06, 2018 0.2001 0.2389 0.2001 0.2389 3,377 +0.04(+18.86%)
Aug 03, 2018 0.2400 0.2450 0.2010 0.2010 40,400 -0.02(-10.27%)
Aug 02, 2018 0.2275 0.2275 0.2001 0.2240 4,737 -0.00(-1.54%)
Aug 01, 2018 0.2250 0.2275 0.2000 0.2275 14,986 +0.00(+1.11%)
Jul 31, 2018 0.2390 0.2390 0.2051 0.2250 49,357 +0.02(+9.76%)
Jul 30, 2018 0.1850 0.2400 0.1850 0.2050 81,355 +0.02(+13.89%)
Jul 27, 2018 0.2011 0.2011 0.1800 0.1800 9,400 -0.03(-14.49%)
Jul 26, 2018 0.1980 0.2450 0.1900 0.2105 6,007 +0.00(+0.24%)
Jul 25, 2018 0.2450 0.2450 0.2100 0.2100 979 +0.00(+0.96%)
Jul 24, 2018 0.2030 0.2450 0.2000 0.2080 43,028 +0.00(+0.00%)
Jul 23, 2018 0.2450 0.2450 0.2060 0.2080 29,419 -0.04(-14.75%)
Jul 20, 2018 0.1980 0.2440 0.1980 0.2440 20,626 +0.05(+23.23%)
Jul 19, 2018 0.2050 0.2162 0.1980 0.1980 6,202 -0.02(-7.52%)
Jul 18, 2018 0.1980 0.2141 0.1980 0.2141 325 +0.01(+3.83%)
Jul 17, 2018 0.2405 0.2405 0.1980 0.2062 2,123 +0.00(+0.96%)
Jul 16, 2018 0.1980 0.2059 0.1980 0.2042 3,965 +0.01(+3.15%)
Jul 13, 2018 0.1980 0.1999 0.1980 0.1980 8,510 -0.00(-0.05%)
Jul 12, 2018 0.1980 0.2197 0.1980 0.1981 3,147 +0.00(+0.00%)
Jul 11, 2018 0.1981 0.1981 0.1981 0.1981 1,020 +0.00(+0.00%)
Jul 10, 2018 0.2450 0.2450 0.1980 0.1981 36,515 -0.02(-9.95%)
Jul 09, 2018 0.2200 0.2450 0.2200 0.2200 4,956 +0.00(+0.00%)
Jul 06, 2018 0.2450 0.2450 0.1980 0.2200 35,541 -0.02(-9.80%)
Jul 05, 2018 0.2450 0.2450 0.2030 0.2439 17,689 -0.00(-0.45%)
Jul 03, 2018 0.2450 0.2450 0.2450 0 +0.01(+5.60%)
Jul 02, 2018 0.2450 0.2450 0.2010 0.2320 1,744 +0.02(+10.92%)
Jun 29, 2018 0.2200 0.2490 0.1900 0.2092 12,663 -0.01(-4.93%)
Jun 28, 2018 0.1600 0.2470 0.1600 0.2200 16,847 +0.04(+22.22%)
Jun 27, 2018 0.1848 0.1850 0.1800 0.1800 20,777 -0.02(-11.63%)
Jun 26, 2018 0.1800 0.2037 0.1800 0.2037 10,090 +0.02(+11.62%)
Jun 25, 2018 0.1900 0.2010 0.1501 0.1825 50,406 -0.01(-3.62%)
Jun 22, 2018 0.2151 0.2390 0.1845 0.1894 56,170 -0.03(-12.01%)
Jun 21, 2018 0.2275 0.2500 0.2152 0.2152 18,743 -0.02(-10.33%)
Jun 20, 2018 0.2175 0.2500 0.2151 0.2400 49,855 +0.02(+9.09%)
Jun 19, 2018 0.2600 0.2600 0.2090 0.2200 110,641 -0.03(-12.00%)
Jun 18, 2018 0.2699 0.2699 0.2070 0.2500 65,729 +0.01(+4.17%)
Jun 15, 2018 0.2500 0.2500 0.2400 36,728 -0.01(-4.00%)
Jun 14, 2018 0.2320 0.2800 0.2320 0.2500 67,073 +0.02(+6.93%)
Jun 13, 2018 0.2450 0.2600 0.2061 0.2338 104,580 -0.02(-7.00%)
Jun 12, 2018 0.3000 0.3000 0.2200 0.2514 232,957 -0.05(-16.60%)
Jun 11, 2018 0.3941 0.3950 0.2700 0.3014 883,291 +0.03(+9.62%)
Jun 08, 2018 0.3848 0.3848 0.2750 0.2750 56,890 -0.07(-19.35%)
Jun 07, 2018 0.3100 0.3840 0.3000 0.3410 61,168 +0.04(+13.67%)
Jun 06, 2018 0.3300 0.3690 0.3000 0.3000 52,169 -0.02(-6.25%)
Jun 05, 2018 0.3099 0.3200 0.3099 0.3200 16,150 +0.02(+6.67%)
Jun 04, 2018 0.3198 0.3198 0.2501 0.3000 37,047 +0.02(+6.80%)
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.