Dark

ACAT
ACASIA TECHNOLOGY INC
stock OTC

Inactive

Mar 6, 2017

18.50USD+0.054%(+0.01)244,440

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2017-03-06	18.49	18.5100	18.4900	18.500	+0.054%	244,440	0.000%
2017-03-03	18.50	18.5300	18.4900	18.490	-0.216%	835,317	+0.054%
2017-03-02	18.49	18.5300	18.4900	18.530	+0.216%	171,582	-0.162%
2017-03-01	18.49	18.5100	18.4900	18.490	-0.054%	287,051	+0.054%
2017-02-28	18.49	18.5000	18.4800	18.500	+0.054%	389,391	0.000%
2017-02-27	18.50	18.5100	18.4800	18.490	-0.054%	286,218	+0.054%
2017-02-24	18.48	18.5100	18.4800	18.500	+0.108%	272,832	0.000%
2017-02-23	18.57	18.5700	18.4800	18.480	-0.162%	214,725	+0.108%
2017-02-22	18.54	18.5500	18.5000	18.510	-0.216%	225,349	-0.054%
2017-02-21	18.54	18.5900	18.5200	18.550	0.000%	185,694	-0.270%
2017-02-17	18.53	18.5800	18.5000	18.550	+0.162%	279,458	-0.270%
2017-02-16	18.53	18.6400	18.5200	18.520	-0.269%	273,708	-0.108%
2017-02-15	18.56	18.6000	18.5400	18.570	-0.108%	203,471	-0.377%
2017-02-14	18.56	18.6100	18.5500	18.590	+0.054%	233,363	-0.484%
2017-02-13	18.54	18.6100	18.5200	18.580	+0.108%	284,228	-0.431%
2017-02-10	18.58	18.6100	18.5400	18.560	0.000%	305,754	-0.323%
2017-02-09	18.61	18.6300	18.5500	18.560	-0.429%	199,691	-0.323%
2017-02-08	18.56	18.6600	18.5200	18.640	+0.323%	556,599	-0.751%
2017-02-07	18.56	18.6200	18.5100	18.580	+0.216%	817,101	-0.431%
2017-02-06	18.60	18.7000	18.5231	18.540	-0.376%	461,889	-0.216%
2017-02-03	18.68	18.7300	18.5700	18.610	+0.108%	397,837	-0.591%
2017-02-02	18.75	18.9000	18.5400	18.590	-1.692%	530,806	-0.484%
2017-02-01	18.90	19.2400	18.6400	18.910	+0.585%	296,113	-2.168%
2017-01-31	18.55	18.9700	18.5400	18.800	+1.567%	276,979	-1.596%
2017-01-30	19.28	19.6000	18.5000	18.510	-3.744%	552,254	-0.054%
2017-01-27	18.83	19.3100	18.7300	19.230	+2.560%	767,579	-3.796%
2017-01-26	18.53	19.0700	18.5099	18.750	+1.078%	1,639,905	-1.333%
2017-01-25	18.47	18.5700	18.4700	18.550	+41.711%	9,002,488	-0.270%
2017-01-24	13.12	13.3000	12.7800	13.090	-0.456%	145,156	+41.329%
2017-01-23	13.15	13.4050	12.9797	13.150	0.000%	257,876	+40.684%
2017-01-20	13.07	13.3700	13.0650	13.150	+0.766%	165,417	+40.684%
2017-01-19	13.79	13.7900	13.0300	13.050	-4.745%	185,254	+41.762%
2017-01-18	13.79	13.7900	13.4300	13.700	+0.366%	111,669	+35.036%
2017-01-17	13.62	13.8900	13.4500	13.650	+0.073%	81,276	+35.531%
2017-01-13	13.74	14.0100	13.5600	13.640	-0.073%	86,058	+35.630%
2017-01-12	13.93	13.9300	13.5000	13.650	-1.728%	120,132	+35.531%
2017-01-11	14.32	14.4900	13.6800	13.890	-1.419%	256,017	+33.189%
2017-01-10	14.64	14.7600	13.9600	14.090	-4.539%	271,194	+31.299%
2017-01-09	15.48	15.5400	14.6500	14.760	-7.635%	492,983	+25.339%
2017-01-06	16.38	16.5200	15.9100	15.980	-1.903%	109,482	+15.770%
2017-01-05	16.26	16.4200	15.7650	16.290	-0.792%	88,924	+13.567%
2017-01-04	15.74	16.4600	15.7100	16.420	+5.731%	169,723	+12.667%
2017-01-03	15.23	15.7900	15.1500	15.530	+3.395%	214,414	+19.124%
2016-12-30	15.49	15.4900	14.9900	15.020	-2.720%	124,968	+23.169%
2016-12-29	15.51	15.7100	15.1300	15.440	-0.707%	114,700	+19.819%
2016-12-28	15.76	15.7600	15.2800	15.550	-0.512%	127,913	+18.971%
2016-12-27	15.93	16.1500	15.6100	15.630	-1.388%	45,489	+18.362%
2016-12-23	15.41	15.9600	15.4100	15.850	+2.456%	48,592	+16.719%
2016-12-22	15.73	15.8300	15.4300	15.470	-1.150%	139,628	+19.586%
2016-12-21	16.72	16.9400	15.5900	15.650	-7.177%	136,767	+18.211%
2016-12-20	17.86	17.8600	16.8400	16.860	-4.584%	169,167	+9.727%
2016-12-19	16.88	17.8900	16.6500	17.670	+5.430%	210,973	+4.697%
2016-12-16	16.29	16.7800	16.1000	16.760	+3.393%	313,160	+10.382%
2016-12-15	16.24	16.3800	16.1100	16.210	+0.309%	129,261	+14.127%
2016-12-14	16.10	16.6200	16.1000	16.160	-0.247%	112,355	+14.480%
2016-12-13	16.32	16.4300	15.8656	16.200	-0.491%	90,405	+14.198%
2016-12-12	16.29	16.4600	16.0150	16.280	-0.061%	102,540	+13.636%
2016-12-09	15.96	16.3000	15.8359	16.290	+2.776%	85,447	+13.567%
2016-12-08	15.37	16.1300	15.3700	15.850	+3.257%	128,030	+16.719%
2016-12-07	15.25	15.4200	15.1300	15.350	+0.196%	90,441	+20.521%
2016-12-06	15.19	15.4600	14.9248	15.320	+0.922%	106,364	+20.757%
2016-12-05	15.17	15.6900	15.0100	15.180	+1.200%	123,298	+21.871%
2016-12-02	15.53	15.7700	14.9900	15.000	-3.413%	96,783	+23.333%
2016-12-01	15.30	15.8000	15.3000	15.530	+1.903%	147,359	+19.124%
2016-11-30	15.63	15.8300	15.2400	15.240	-2.433%	120,918	+21.391%
2016-11-29	16.24	16.5300	15.6000	15.620	-3.995%	94,633	+18.438%
2016-11-28	16.78	16.8500	16.0800	16.270	-3.499%	71,990	+13.706%
2016-11-25	16.66	17.0200	16.4600	16.860	+1.812%	57,648	+9.727%
2016-11-23	15.99	16.6000	15.6468	16.560	+2.793%	108,535	+11.715%
2016-11-22	15.36	16.1900	15.3600	16.110	+4.951%	115,488	+14.836%
2016-11-21	15.01	15.5400	14.9500	15.350	+2.333%	101,537	+20.521%
2016-11-18	15.03	15.1392	14.8100	15.000	+0.402%	158,786	+23.333%
2016-11-17	14.88	15.1400	14.8800	14.940	+0.134%	116,138	+23.829%
2016-11-16	15.00	15.2600	14.7700	14.920	-0.600%	163,206	+23.995%
2016-11-15	15.80	15.8200	14.9300	15.010	-5.060%	142,132	+23.251%
2016-11-14	15.19	16.1700	15.0300	15.810	+4.633%	173,478	+17.015%
2016-11-11	14.82	15.6300	14.6540	15.110	+1.957%	261,638	+22.435%
2016-11-10	14.05	15.3000	13.8010	14.820	+2.136%	381,810	+24.831%
2016-11-09	13.40	14.5100	12.1346	14.510	-2.878%	495,461	+27.498%
2016-11-08	14.93	15.3806	14.8700	14.940	0.000%	132,686	+23.829%
2016-11-07	15.31	15.4800	14.7500	14.940	-0.533%	135,240	+23.829%
2016-11-04	14.82	15.1100	14.8200	15.020	+1.281%	122,861	+23.169%
2016-11-03	14.75	14.9400	14.7100	14.830	+0.542%	117,384	+24.747%
2016-11-02	14.32	14.7900	14.2500	14.750	+2.644%	148,330	+25.424%
2016-11-01	15.02	15.0600	14.1600	14.370	-4.136%	244,306	+28.740%
2016-10-31	14.56	15.0200	14.4200	14.990	+2.531%	131,467	+23.416%
2016-10-28	14.35	14.7200	14.3250	14.620	+1.811%	63,563	+26.539%
2016-10-27	14.37	14.5640	14.1500	14.360	+0.560%	138,690	+28.830%
2016-10-26	14.31	14.6500	14.1975	14.280	-0.626%	63,483	+29.552%
2016-10-25	14.77	14.7700	14.3400	14.370	-3.815%	110,323	+28.740%
2016-10-24	15.51	15.6200	14.6800	14.940	-3.050%	124,246	+23.829%
2016-10-21	14.94	15.6400	14.9400	15.410	+1.783%	143,795	+20.052%
2016-10-20	14.89	15.3800	14.6800	15.140	+1.271%	81,258	+22.193%
2016-10-19	15.04	15.1295	14.9400	14.950	-0.134%	78,252	+23.746%
2016-10-18	15.07	15.1300	14.9000	14.970	+0.537%	64,265	+23.580%
2016-10-17	14.63	15.0400	14.6300	14.890	+1.777%	58,384	+24.244%
2016-10-14	14.70	14.9200	14.4800	14.630	+0.412%	38,630	+26.452%
2016-10-13	14.42	14.6200	14.2300	14.570	+0.344%	56,585	+26.973%
2016-10-12	14.59	14.6500	14.4300	14.520	-0.752%	105,281	+27.410%
2016-10-11	14.97	14.9800	14.5700	14.630	-2.467%	107,960	+26.452%
2016-10-10	15.05	15.3800	14.8900	15.000	+0.267%	152,753	+23.333%
2016-10-07	15.20	15.2400	14.9600	14.960	-0.993%	122,583	+23.663%
2016-10-06	15.61	15.6100	15.1000	15.110	-2.830%	81,731	+22.435%
2016-10-05	15.78	16.0700	15.4900	15.550	-1.458%	111,325	+18.971%
2016-10-04	16.01	16.0600	15.5600	15.780	-1.560%	95,844	+17.237%
2016-10-03	15.55	16.1000	15.5500	16.030	+3.486%	166,988	+15.409%
2016-09-30	14.93	15.5900	14.7400	15.490	+7.495%	320,466	+19.432%
2016-09-29	14.40	14.8199	14.3600	14.410	-0.552%	61,400	+28.383%
2016-09-28	14.87	14.9300	14.4400	14.490	-2.227%	107,829	+27.674%
2016-09-27	14.56	14.9200	14.5600	14.820	+1.996%	66,557	+24.831%
2016-09-26	14.77	14.7700	14.5100	14.530	-2.874%	67,338	+27.323%
2016-09-23	14.64	14.9800	14.6200	14.960	+1.561%	76,281	+23.663%
2016-09-22	14.76	14.9500	14.5300	14.730	+0.477%	112,960	+25.594%
2016-09-21	14.08	14.7100	14.0390	14.660	+4.193%	97,812	+26.194%
2016-09-20	14.30	14.3000	13.7659	14.070	-0.915%	135,104	+31.485%
2016-09-19	14.16	14.5200	14.0400	14.200	+0.924%	110,066	+30.282%
2016-09-16	14.38	14.6180	14.0100	14.070	-2.156%	142,479	+31.485%
2016-09-15	14.27	14.7000	14.2300	14.380	+0.700%	128,143	+28.651%
2016-09-14	14.42	14.7500	14.1400	14.280	+4.082%	247,428	+29.552%
2016-09-13	14.07	14.1600	13.6550	13.720	-2.970%	125,589	+34.840%
2016-09-12	13.57	14.2300	13.5420	14.140	+0.142%	173,524	+30.835%
2016-09-09	14.07	14.2800	14.0000	14.120	-0.633%	111,807	+31.020%
2016-09-08	14.46	14.6299	14.1500	14.210	-1.865%	91,850	+30.190%
2016-09-07	14.28	14.5400	14.2800	14.480	+1.757%	59,647	+27.762%
2016-09-06	14.62	14.6200	14.2200	14.230	-1.794%	79,452	+30.007%
2016-09-02	14.38	14.6300	14.1000	14.490	+2.042%	77,237	+27.674%
2016-09-01	14.25	14.4850	14.0200	14.200	+0.212%	106,244	+30.282%
2016-08-31	14.59	14.6900	13.9650	14.170	-3.144%	228,818	+30.558%
2016-08-30	14.74	15.1700	14.5400	14.630	-0.679%	84,521	+26.452%
2016-08-29	14.98	15.1800	14.6900	14.730	-0.808%	103,587	+25.594%
2016-08-26	14.91	15.2700	14.6700	14.850	-0.269%	83,135	+24.579%
2016-08-25	14.77	14.9000	14.5800	14.890	+0.202%	95,796	+24.244%
2016-08-24	14.85	15.0800	14.6200	14.860	-0.067%	120,573	+24.495%
2016-08-23	15.25	15.4000	14.8600	14.870	-1.393%	100,672	+24.412%
2016-08-22	14.72	15.1500	14.5890	15.080	+1.823%	101,855	+22.679%
2016-08-19	15.12	15.2000	14.6600	14.810	-2.373%	122,417	+24.916%
2016-08-18	15.16	15.4100	14.9300	15.170	+0.132%	61,180	+21.951%
2016-08-17	15.49	15.4900	14.9610	15.150	-2.195%	96,064	+22.112%
2016-08-16	15.70	16.1700	15.4001	15.490	-1.838%	75,619	+19.432%
2016-08-15	15.32	15.8800	15.3200	15.780	+2.668%	141,405	+17.237%
2016-08-12	15.09	15.4600	15.0800	15.370	+1.318%	86,688	+20.364%
2016-08-11	15.04	15.3100	14.7300	15.170	+2.086%	105,682	+21.951%
2016-08-10	15.37	15.4600	14.7100	14.860	-2.939%	119,372	+24.495%
2016-08-09	15.53	15.6100	15.1800	15.310	-1.353%	77,880	+20.836%
2016-08-08	15.77	16.2700	15.4800	15.520	-0.577%	85,407	+19.201%
2016-08-05	15.59	15.9000	15.5700	15.610	+0.710%	78,767	+18.514%
2016-08-04	14.91	15.7200	14.3400	15.500	+3.679%	151,831	+19.355%
2016-08-03	14.48	14.9800	14.3550	14.950	+3.103%	137,010	+23.746%
2016-08-02	14.64	14.7600	14.3300	14.500	-0.275%	178,013	+27.586%
2016-08-01	15.70	15.7400	14.4601	14.540	-6.855%	400,027	+27.235%
2016-07-29	16.13	16.4990	15.0000	15.610	-14.559%	559,967	+18.514%
2016-07-28	18.14	18.5300	17.9100	18.270	+0.550%	229,545	+1.259%
2016-07-27	18.09	18.9650	17.9700	18.170	+0.609%	120,052	+1.816%
2016-07-26	18.20	18.3100	17.9900	18.060	-0.331%	165,857	+2.436%
2016-07-25	18.00	18.2390	17.9500	18.120	+0.555%	80,241	+2.097%
2016-07-22	17.78	18.1800	17.6100	18.020	+0.952%	134,552	+2.664%
2016-07-21	17.66	18.1000	17.5500	17.850	+1.248%	133,446	+3.641%
2016-07-20	17.03	17.7500	17.0300	17.630	+3.462%	145,209	+4.935%
2016-07-19	17.54	17.8100	17.0000	17.040	-3.127%	136,905	+8.568%
2016-07-18	17.78	17.8900	17.2500	17.590	-0.678%	107,964	+5.173%
2016-07-15	17.39	17.7900	17.0800	17.710	+2.518%	140,515	+4.461%
2016-07-14	18.00	18.0300	17.1400	17.275	-2.456%	150,506	+7.091%
2016-07-13	17.93	17.9300	17.2300	17.710	-0.450%	193,069	+4.461%
2016-07-12	17.83	18.2100	17.7000	17.790	+0.169%	178,512	+3.991%
2016-07-11	17.58	17.9700	17.2000	17.760	+1.952%	114,967	+4.167%
2016-07-08	17.06	17.6600	16.7900	17.420	+3.690%	166,023	+6.200%
2016-07-07	17.04	17.3700	16.4800	16.800	-0.885%	151,440	+10.119%
2016-07-06	16.72	17.1250	16.5200	16.950	+0.059%	188,206	+9.145%
2016-07-05	17.54	17.9400	16.3700	16.940	-4.402%	146,505	+9.209%
2016-07-01	17.07	18.0100	17.0300	17.720	+4.235%	183,824	+4.402%
2016-06-30	16.32	17.0100	16.0200	17.000	+4.167%	146,087	+8.824%
2016-06-29	15.83	16.4400	15.5800	16.320	+5.087%	135,860	+13.358%
2016-06-28	15.59	16.2100	15.4200	15.530	+1.239%	236,759	+19.124%
2016-06-27	15.75	16.4600	14.5800	15.340	-4.304%	343,597	+20.600%
2016-06-24	15.81	16.6200	15.5600	16.030	-5.036%	291,312	+15.409%
2016-06-23	16.89	17.2750	16.5600	16.880	+1.809%	168,366	+9.597%
2016-06-22	16.70	17.1400	16.4100	16.580	-0.060%	145,387	+11.580%
2016-06-21	17.19	17.1900	16.4200	16.590	-3.209%	123,140	+11.513%
2016-06-20	17.07	17.5700	16.8500	17.140	+2.696%	115,545	+7.935%
2016-06-17	16.90	17.1500	16.5100	16.690	-0.891%	179,712	+10.845%
2016-06-16	17.06	17.7000	15.8000	16.840	-3.881%	376,842	+9.857%
2016-06-15	16.05	18.3900	16.0500	17.520	+12.452%	554,100	+5.594%
2016-06-14	15.72	16.0900	15.3600	15.580	-1.703%	85,879	+18.742%
2016-06-13	15.79	16.2900	15.7500	15.850	+0.063%	111,841	+16.719%
2016-06-10	16.47	16.5000	15.7000	15.840	-5.714%	158,906	+16.793%
2016-06-09	16.83	17.3100	16.6100	16.800	-1.118%	117,280	+10.119%
2016-06-08	17.28	17.4400	16.8801	16.990	-1.221%	103,609	+8.888%
2016-06-07	16.86	17.4900	16.4800	17.200	+2.198%	172,654	+7.558%
2016-06-06	16.27	16.9300	15.8900	16.830	+3.252%	272,665	+9.923%
2016-06-03	16.65	16.6500	16.1400	16.300	-2.043%	131,232	+13.497%
2016-06-02	16.41	16.7100	16.1800	16.640	+0.848%	153,048	+11.178%
2016-06-01	15.73	16.6700	15.7300	16.500	+4.563%	192,031	+12.121%
2016-05-31	15.99	16.1300	15.4400	15.780	-0.504%	306,046	+17.237%
2016-05-27	14.92	15.9400	14.9200	15.860	+6.087%	134,215	+16.646%
2016-05-26	15.09	15.2800	14.6800	14.950	-0.532%	172,538	+23.746%
2016-05-25	14.93	15.2400	14.8100	15.030	+1.212%	148,918	+23.087%
2016-05-24	14.33	14.9700	14.2600	14.850	+3.919%	183,370	+24.579%
2016-05-23	14.30	14.6900	14.2400	14.290	+0.351%	97,226	+29.461%
2016-05-20	13.85	14.3500	13.7400	14.240	+3.790%	130,960	+29.916%
2016-05-19	13.74	13.9271	13.4800	13.720	-0.508%	128,968	+34.840%
2016-05-18	13.62	14.0400	13.4200	13.790	+0.510%	244,459	+34.155%
2016-05-17	14.26	14.5482	13.6100	13.720	-3.922%	292,476	+34.840%
2016-05-16	13.66	14.4600	13.4400	14.280	+5.310%	256,889	+29.552%
2016-05-13	13.41	13.9500	12.9100	13.560	+0.222%	289,612	+36.431%
2016-05-12	13.00	14.5200	13.0000	13.530	-7.771%	406,346	+36.733%
2016-05-11	14.70	14.8700	14.1900	14.670	-0.610%	187,640	+26.108%
2016-05-10	14.53	14.9900	14.3600	14.760	+1.513%	161,351	+25.339%
2016-05-09	14.54	14.9500	14.2500	14.540	+0.484%	193,644	+27.235%
2016-05-06	14.75	15.1100	14.3000	14.470	-2.559%	167,162	+27.851%
2016-05-05	15.40	15.6650	14.8100	14.850	-2.367%	153,031	+24.579%
2016-05-04	15.72	15.9900	15.1900	15.210	-4.219%	144,380	+21.631%
2016-05-03	16.70	17.2800	15.8600	15.880	-6.147%	139,710	+16.499%
2016-05-02	16.62	17.2100	16.5700	16.920	+1.744%	130,534	+9.338%
2016-04-29	16.84	17.1700	16.3300	16.630	-0.657%	130,666	+11.245%
2016-04-28	17.26	17.4750	16.7000	16.740	-3.904%	144,711	+10.514%
2016-04-27	16.90	17.5000	16.8800	17.420	+2.652%	136,779	+6.200%
2016-04-26	16.57	17.0100	16.4900	16.970	+2.848%	220,669	+9.016%
2016-04-25	16.38	16.8650	16.3500	16.500	+0.182%	120,349	+12.121%
2016-04-22	16.01	16.8300	16.0100	16.470	+3.131%	252,687	+12.325%
2016-04-21	16.08	16.5550	15.6600	15.970	-1.784%	203,932	+15.842%
2016-04-20	15.96	16.4500	15.7000	16.260	+1.625%	103,931	+13.776%
2016-04-19	16.84	16.9700	15.7800	16.000	-4.077%	135,227	+15.625%
2016-04-18	16.16	16.8300	15.6600	16.680	+2.773%	116,305	+10.911%
2016-04-15	16.18	16.7600	16.0000	16.230	-0.246%	74,144	+13.986%
2016-04-14	16.47	16.6550	15.8950	16.270	-0.428%	119,402	+13.706%
2016-04-13	15.72	16.4700	15.5500	16.340	+5.216%	175,586	+13.219%
2016-04-12	15.29	15.8050	15.2900	15.530	+1.769%	111,028	+19.124%
2016-04-11	15.23	15.9450	15.0600	15.260	+1.060%	120,213	+21.232%
2016-04-08	15.02	15.5800	14.8000	15.100	+1.752%	127,040	+22.517%
2016-04-07	15.54	15.7200	14.5000	14.840	-5.538%	278,910	+24.663%
2016-04-06	15.93	16.2100	15.4200	15.710	-1.566%	126,127	+17.759%
2016-04-05	16.31	16.5650	15.6800	15.960	-2.564%	214,808	+15.915%
2016-04-04	16.72	17.0000	16.1700	16.380	-2.151%	167,229	+12.943%
2016-04-01	16.61	16.9900	16.4700	16.740	-0.357%	139,981	+10.514%
2016-03-31	16.47	16.9000	16.4700	16.800	+1.695%	154,471	+10.119%
2016-03-30	16.54	16.7200	16.1700	16.520	+0.916%	212,892	+11.985%
2016-03-29	16.29	16.9900	15.4350	16.370	-0.486%	301,031	+13.012%
2016-03-28	16.27	16.6400	15.4200	16.450	+1.356%	242,040	+12.462%
2016-03-24	15.70	16.4300	15.3200	16.230	+2.852%	207,742	+13.986%
2016-03-23	16.94	17.0600	15.7200	15.780	-6.848%	262,495	+17.237%
2016-03-22	17.32	17.3200	16.7700	16.940	-2.588%	192,909	+9.209%
2016-03-21	17.16	17.6400	16.8300	17.390	+0.404%	193,480	+6.383%
2016-03-18	16.88	17.5200	16.4350	17.320	+3.651%	252,865	+6.813%
2016-03-17	16.29	16.7700	15.0501	16.710	+3.148%	242,319	+10.712%
2016-03-16	15.58	16.3484	15.2350	16.200	+3.647%	132,031	+14.198%
2016-03-15	16.00	16.1900	15.4100	15.630	-2.799%	195,504	+18.362%
2016-03-14	16.50	16.9900	15.7850	16.080	-3.365%	318,796	+15.050%
2016-03-11	17.13	17.7500	16.1000	16.640	-9.712%	457,805	+11.178%
2016-03-10	18.13	19.8200	17.7000	18.430	+2.846%	184,595	+0.380%
2016-03-09	18.03	18.0600	17.4600	17.920	+0.336%	208,148	+3.237%
2016-03-08	18.46	18.4900	17.0250	17.860	-4.594%	220,927	+3.583%
2016-03-07	18.52	18.9799	18.1200	18.720	+1.025%	239,483	-1.175%
2016-03-04	17.97	18.8900	17.6570	18.530	+3.751%	316,129	-0.162%
2016-03-03	17.85	18.0900	17.6000	17.860	-0.168%	201,202	+3.583%
2016-03-02	17.63	18.0600	17.4450	17.890	+1.073%	195,580	+3.410%
2016-03-01	17.80	17.8700	17.0000	17.700	+1.259%	284,724	+4.520%
2016-02-29	17.42	18.3700	16.9450	17.480	+1.865%	312,727	+5.835%
2016-02-26	17.15	17.4300	16.8850	17.160	+1.418%	352,078	+7.809%
2016-02-25	16.56	16.9300	16.2900	16.920	+2.920%	242,824	+9.338%
2016-02-24	15.78	16.4600	15.2400	16.440	+3.137%	268,578	+12.530%
2016-02-23	16.38	16.5200	15.7600	15.940	-2.864%	191,584	+16.060%
2016-02-22	16.39	16.8100	15.9300	16.410	+2.371%	301,481	+12.736%
2016-02-19	15.52	16.0600	15.2100	16.030	+2.691%	261,584	+15.409%
2016-02-18	16.43	16.4300	15.1100	15.610	-4.350%	453,731	+18.514%
2016-02-17	15.05	16.7800	14.8500	16.320	+10.121%	496,349	+13.358%
2016-02-16	14.30	15.0400	14.0600	14.820	+3.927%	488,699	+24.831%
2016-02-12	13.66	14.3200	13.2500	14.260	+5.240%	328,061	+29.734%
2016-02-11	13.41	13.6100	12.9400	13.550	-0.805%	443,987	+36.531%
2016-02-10	13.97	14.1050	13.5200	13.660	-1.158%	294,085	+35.432%
2016-02-09	13.58	14.1800	13.1830	13.820	+0.876%	471,560	+33.864%
2016-02-08	14.05	14.1200	13.1100	13.700	-3.249%	605,826	+35.036%
2016-02-05	14.81	14.8300	13.5800	14.160	-4.389%	861,935	+30.650%
2016-02-04	13.79	14.9600	13.7600	14.810	+7.319%	782,517	+24.916%
2016-02-03	12.94	13.9300	12.4820	13.800	+8.235%	648,449	+34.058%
2016-02-02	11.99	12.8100	11.6110	12.750	+2.082%	802,467	+45.098%
2016-02-01	12.11	12.8500	11.5900	12.490	+1.462%	506,623	+48.118%
2016-01-29	10.66	12.3100	10.3000	12.310	+11.807%	872,651	+50.284%
2016-01-28	9.18	11.4450	8.9000	11.010	+5.764%	1,739,432	+68.029%
2016-01-27	11.34	11.3400	10.2600	10.410	-7.549%	648,604	+77.714%
2016-01-26	12.00	12.1800	11.1300	11.260	-7.325%	742,814	+64.298%
2016-01-25	12.26	12.5800	12.0700	12.150	-1.460%	144,036	+52.263%
2016-01-22	13.05	13.2300	12.1800	12.330	-3.972%	188,197	+50.041%
2016-01-21	12.04	12.9300	11.9400	12.840	+7.268%	642,936	+44.081%
2016-01-20	11.89	12.1000	11.4600	11.970	-1.238%	490,018	+54.553%
2016-01-19	13.01	13.2380	11.9000	12.120	-5.016%	219,354	+52.640%
2016-01-15	12.36	12.7900	11.7700	12.760	+0.078%	311,017	+44.984%
2016-01-14	11.93	13.1400	11.6999	12.750	+7.053%	378,060	+45.098%
2016-01-13	12.29	12.7500	11.9000	11.910	-2.617%	397,566	+55.332%
2016-01-12	12.51	12.8700	12.0000	12.230	-1.530%	381,631	+51.267%
2016-01-11	13.72	13.9000	11.8501	12.420	-13.389%	836,412	+48.953%
2016-01-08	15.09	16.0000	14.2200	14.340	-4.208%	228,042	+29.010%
2016-01-07	14.98	15.4100	14.9000	14.970	-2.029%	247,977	+23.580%
2016-01-06	15.80	16.1050	15.1000	15.280	-3.718%	215,175	+21.073%
2016-01-05	16.49	16.7200	15.7100	15.870	-3.701%	228,485	+16.572%
2016-01-04	16.21	16.5500	15.8700	16.480	+0.611%	258,446	+12.257%
2015-12-31	15.90	16.4900	15.9000	16.380	+2.056%	191,012	+12.943%
2015-12-30	16.17	16.3700	15.9500	16.050	-0.681%	244,944	+15.265%
2015-12-29	16.29	16.4601	15.9000	16.160	-0.920%	282,177	+14.480%
2015-12-28	16.55	16.7500	16.0875	16.310	-2.394%	190,323	+13.427%
2015-12-24	16.31	16.9900	16.2600	16.710	+2.768%	120,766	+10.712%
2015-12-23	16.74	17.0700	15.9700	16.260	-3.214%	244,486	+13.776%
2015-12-22	15.93	17.6200	15.7700	16.800	+6.329%	340,532	+10.119%
2015-12-21	15.76	16.0620	15.5800	15.800	+0.830%	229,892	+17.089%
2015-12-18	15.70	16.0400	15.6600	15.670	-0.571%	414,026	+18.060%
2015-12-17	16.25	16.2500	15.4400	15.760	-8.796%	543,139	+17.386%
2015-12-16	17.36	17.6560	17.2000	17.280	+0.116%	186,083	+7.060%
2015-12-15	17.35	17.7200	16.7400	17.260	-0.748%	268,160	+7.184%
2015-12-14	18.14	18.5150	17.3600	17.390	-4.608%	185,845	+6.383%
2015-12-11	19.18	19.4000	18.2000	18.230	-6.895%	193,311	+1.481%
2015-12-10	19.39	20.0600	19.3900	19.580	+0.772%	195,681	-5.516%
2015-12-09	20.38	20.6500	19.1600	19.430	-4.239%	159,616	-4.786%
2015-12-08	20.05	20.6660	20.0000	20.290	+0.745%	183,262	-8.822%
2015-12-07	20.37	20.7600	19.8000	20.140	-1.756%	128,922	-8.143%
2015-12-04	20.78	21.0400	20.3400	20.500	-2.148%	138,950	-9.756%
2015-12-03	21.96	22.5200	20.9300	20.950	-4.294%	130,458	-11.695%
2015-12-02	22.12	22.3700	20.6601	21.890	-1.307%	198,132	-15.487%
2015-12-01	22.42	22.5300	22.0700	22.180	-0.359%	160,143	-16.592%
2015-11-30	21.97	22.4000	21.6200	22.260	+2.204%	174,119	-16.891%
2015-11-27	21.54	21.9000	21.4900	21.780	+0.833%	56,664	-15.060%
2015-11-25	21.50	21.7000	20.8400	21.600	+0.232%	137,214	-14.352%
2015-11-24	21.19	21.7400	20.9600	21.550	+0.748%	71,569	-14.153%
2015-11-23	21.59	22.1404	21.2900	21.390	-0.880%	142,087	-13.511%
2015-11-20	21.23	21.7000	21.0300	21.580	+2.518%	169,845	-14.272%
2015-11-19	20.50	21.1100	20.0800	21.050	+2.733%	151,001	-12.114%
2015-11-18	19.73	20.5400	19.3400	20.490	+3.642%	134,035	-9.712%
2015-11-17	20.32	20.5450	19.7500	19.770	-2.611%	112,136	-6.424%
2015-11-16	19.60	20.6650	19.4200	20.300	+3.413%	179,432	-8.867%
2015-11-13	20.08	20.1800	19.4900	19.630	-2.629%	127,676	-5.756%
2015-11-12	20.25	20.9899	19.9000	20.160	-0.934%	157,912	-8.234%
2015-11-11	21.27	21.6300	20.3200	20.350	-4.190%	134,848	-9.091%
2015-11-10	21.53	21.6300	20.9700	21.240	-1.621%	159,710	-12.900%
2015-11-09	21.80	22.3300	21.2500	21.590	-1.640%	126,522	-14.312%
2015-11-06	21.35	22.0600	21.2701	21.950	+1.998%	104,760	-15.718%
2015-11-05	21.83	21.8800	21.2100	21.520	-1.510%	94,859	-14.033%
2015-11-04	22.06	22.4400	21.7200	21.850	-0.637%	197,489	-15.332%
2015-11-03	21.78	22.1200	21.3200	21.990	+1.057%	211,109	-15.871%
2015-11-02	20.54	21.7900	20.3760	21.760	+5.940%	236,997	-14.982%
2015-10-30	20.11	21.3140	20.0300	20.540	+2.138%	171,713	-9.932%
2015-10-29	19.90	20.4080	19.8400	20.110	+0.802%	265,563	-8.006%
2015-10-28	19.82	20.8540	19.5000	19.950	+1.320%	354,717	-7.268%
2015-10-27	20.45	21.3860	19.5000	19.690	-4.417%	260,846	-6.044%
2015-10-26	20.31	21.6000	20.3000	20.600	+3.518%	387,287	-10.194%
2015-10-23	16.75	21.1900	16.7500	19.900	+19.591%	770,442	-7.035%
2015-10-22	18.04	19.1500	16.6000	16.640	-25.581%	1,185,726	+11.178%
2015-10-21	24.54	24.5999	22.3300	22.360	-9.216%	233,212	-17.263%
2015-10-20	24.97	25.6000	24.4950	24.630	-2.494%	125,820	-24.888%
2015-10-19	25.17	25.3900	23.5784	25.260	-0.158%	103,736	-26.762%
2015-10-16	24.52	25.3100	24.3800	25.300	+3.731%	115,740	-26.877%
2015-10-15	24.35	24.6380	23.8900	24.390	+0.082%	111,569	-24.149%
2015-10-14	24.67	25.2200	24.3600	24.370	-0.571%	84,286	-24.087%
2015-10-13	24.50	25.1700	24.5000	24.510	-0.769%	86,690	-24.521%
2015-10-12	24.20	24.7200	24.0700	24.700	+2.532%	95,193	-25.101%
2015-10-09	24.13	24.5500	24.0200	24.090	-0.248%	142,981	-23.205%
2015-10-08	23.76	24.4450	23.7600	24.150	+1.471%	206,074	-23.395%
2015-10-07	23.79	24.1880	23.4300	23.800	-0.377%	194,569	-22.269%
2015-10-06	24.18	24.6640	23.6700	23.890	-1.606%	96,947	-22.562%
2015-10-05	22.71	24.2800	22.7100	24.280	+8.007%	107,192	-23.806%
2015-10-02	21.68	22.4900	21.3700	22.480	+2.695%	194,378	-17.705%
2015-10-01	22.17	22.2450	21.4300	21.890	-1.307%	119,926	-15.487%
2015-09-30	22.68	22.7200	22.1500	22.180	-1.510%	124,357	-16.592%
2015-09-29	22.97	23.1500	22.3000	22.520	-1.659%	234,331	-17.851%
2015-09-28	23.81	23.8700	22.8700	22.900	-4.424%	137,981	-19.214%
2015-09-25	24.25	24.2500	23.5800	23.960	+0.167%	166,719	-22.788%
2015-09-24	23.34	24.0700	23.3000	23.920	+1.614%	98,966	-22.659%
2015-09-23	24.32	24.4200	23.4200	23.540	-3.128%	143,932	-21.410%
2015-09-22	24.10	24.3950	23.9200	24.300	-0.816%	104,287	-23.868%
2015-09-21	24.87	25.1700	24.3200	24.500	-0.609%	137,897	-24.490%
2015-09-18	24.74	25.1100	24.6500	24.650	-1.871%	214,901	-24.949%
2015-09-17	25.06	25.7300	24.8800	25.120	0.000%	125,790	-26.354%
2015-09-16	24.54	25.1900	24.5400	25.120	+2.824%	77,091	-26.354%

.dark-mode .kqqF6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqqF6T{ color: #333333; background-color: white; border: 2px solid #333333; }ACATACASIA TECHNOLOGY INCstock OTC

ACAT
ACASIA TECHNOLOGY INC
stock OTC