Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Mining Plc (OP: ABGLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 23, 2011 7.360 7.360 7.360 0 -1.50(-16.94%)
Nov 11, 2011 8.861 8.861 8.861 0 +1.48(+20.08%)
Oct 20, 2011 7.380 7.380 7.380 0 -1.17(-13.69%)
Oct 14, 2011 8.550 8.550 8.550 8.550 0 +0.41(+5.04%)
Sep 26, 2011 8.140 8.140 8.140 0 -1.31(-13.86%)
Sep 15, 2011 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 12, 2011 9.450 9.450 9.450 9.450 0 -0.35(-3.57%)
Sep 08, 2011 9.800 9.800 9.800 0 +0.60(+6.52%)
Sep 06, 2011 9.200 9.200 9.200 0 -0.12(-1.29%)
Sep 02, 2011 9.320 9.320 9.320 9.320 200 +0.56(+6.39%)
Sep 01, 2011 8.760 8.760 8.760 8.760 100 -0.20(-2.23%)
Aug 31, 2011 9.000 8.960 8.960 8.960 221 -0.14(-1.54%)
Aug 26, 2011 9.100 9.100 9.100 0 +0.30(+3.41%)
Aug 25, 2011 8.800 8.800 8.800 8.800 1,000 -0.20(-2.22%)
Aug 24, 2011 9.000 9.000 9.000 9.000 110 -0.02(-0.17%)
Aug 22, 2011 9.015 9.015 9.015 0 +0.32(+3.62%)
Aug 15, 2011 8.700 8.700 8.700 0 +0.01(+0.16%)
Aug 11, 2011 8.686 8.686 8.686 0 +0.19(+2.19%)
Aug 10, 2011 8.500 8.500 8.500 8.500 250 +0.06(+0.71%)
Aug 03, 2011 8.440 8.440 8.440 8.440 100 +0.24(+2.93%)
Aug 01, 2011 8.200 8.200 8.200 0 -0.10(-1.20%)
Jul 28, 2011 8.300 8.300 8.300 0 +0.03(+0.36%)
Jul 27, 2011 8.270 8.270 8.270 8.270 499 -0.08(-0.96%)
Jul 26, 2011 8.348 8.350 8.200 8.350 5,000 +0.20(+2.45%)
Jul 25, 2011 8.150 8.150 8.150 8.150 4,000 +0.45(+5.84%)
Jul 21, 2011 7.700 7.700 7.700 3,000 +0.00(+0.00%)
Jul 18, 2011 7.700 7.700 7.700 0 +0.46(+6.37%)
Jul 15, 2011 7.239 7.239 7.239 7.239 2,000 +0.06(+0.82%)
Jul 14, 2011 7.180 7.180 7.180 7.180 2,150 +0.05(+0.70%)
Jul 13, 2011 7.000 7.130 7.000 7.130 2,900 +0.54(+8.15%)
Jul 12, 2011 6.593 6.593 6.593 6.593 2,000 -0.01(-0.15%)
Jul 11, 2011 6.603 6.603 6.603 6.603 2,000 +0.10(+1.58%)
Jun 23, 2011 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 20, 2011 6.500 6.500 6.500 0 -0.32(-4.64%)
Jun 13, 2011 6.816 6.816 6.816 0 +0.25(+3.86%)
Jun 10, 2011 6.845 6.845 6.563 6.563 44,375 -0.36(-5.18%)
Jun 09, 2011 6.921 6.922 6.921 6.922 44,375 +0.11(+1.58%)
Jun 08, 2011 6.814 6.814 6.814 6.814 44,375 -0.60(-8.09%)
Jun 07, 2011 7.414 7.414 7.414 7.414 44,375 -0.14(-1.80%)
May 31, 2011 7.550 7.550 7.550 0 +0.05(+0.67%)
May 17, 2011 7.500 7.500 7.500 0 -0.35(-4.46%)
May 12, 2011 7.850 7.850 7.850 0 -0.50(-5.99%)
May 10, 2011 8.350 8.350 8.350 0 -0.05(-0.60%)
May 04, 2011 8.400 8.400 8.400 0 -0.25(-2.89%)
May 02, 2011 8.650 8.650 8.650 8.650 0 +0.05(+0.58%)
Apr 20, 2011 8.600 8.600 8.600 0 +0.10(+1.18%)
Apr 19, 2011 8.500 8.500 8.500 8.500 1,000 -0.47(-5.28%)
Apr 18, 2011 8.974 8.974 8.974 8.974 400 -0.23(-2.46%)
Apr 15, 2011 9.200 9.200 9.200 9.200 790 +0.30(+3.37%)
Apr 14, 2011 8.900 8.900 8.900 8.900 600 +0.35(+4.09%)
Apr 05, 2011 8.550 8.550 8.550 8.550 0 -0.25(-2.84%)
Mar 31, 2011 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 25, 2011 8.800 8.800 8.800 8.800 0 +0.64(+7.90%)
Mar 16, 2011 8.156 8.156 8.156 0 +0.17(+2.10%)
Mar 15, 2011 7.988 7.988 7.988 7.988 400 -0.26(-3.18%)
Mar 14, 2011 8.231 8.250 8.231 8.250 1,125 -0.25(-2.94%)
Mar 10, 2011 8.500 8.500 8.500 8.500 0 -0.28(-3.22%)
Mar 09, 2011 8.850 8.850 8.783 8.783 51,025 -0.67(-7.06%)
Mar 03, 2011 9.450 9.450 9.450 9.450 0 +0.12(+1.29%)
Mar 02, 2011 9.330 9.330 9.330 9.330 2,085 +0.03(+0.32%)
Mar 01, 2011 9.500 9.500 9.300 9.300 600 +0.00(+0.00%)
Feb 28, 2011 9.230 9.300 9.230 9.300 1,772 -0.10(-1.06%)
Feb 25, 2011 9.300 9.450 9.300 9.400 2,282 +0.40(+4.44%)
Feb 24, 2011 9.250 9.343 9.000 9.000 4,279 -0.10(-1.10%)
Feb 23, 2011 9.100 9.300 8.850 9.100 27,891 +0.13(+1.45%)
Feb 22, 2011 9.000 9.000 8.970 8.970 4,200 -0.10(-1.10%)
Feb 17, 2011 9.070 9.070 9.070 0 +0.57(+6.71%)
Feb 16, 2011 8.501 8.501 8.500 8.500 1,050 +0.10(+1.19%)
Feb 15, 2011 8.580 8.580 8.400 8.400 600 -0.27(-3.11%)
Feb 14, 2011 8.570 8.670 8.570 8.670 4,100 -0.08(-0.91%)
Feb 08, 2011 8.750 8.750 8.750 0 +0.53(+6.45%)
Feb 07, 2011 8.220 8.220 8.220 8.220 2,100 -0.33(-3.86%)
Feb 02, 2011 8.550 8.550 8.550 0 +0.41(+5.00%)
Feb 01, 2011 8.143 8.143 8.143 8.143 1,000 -0.06(-0.69%)
Jan 28, 2011 8.200 8.200 8.200 8.200 0 -0.05(-0.61%)
Jan 27, 2011 8.330 8.330 8.250 8.250 1,500 +0.15(+1.85%)
Jan 26, 2011 8.000 8.100 8.000 8.100 450 +0.00(+0.00%)
Jan 25, 2011 8.100 8.100 8.100 8.100 125 +0.10(+1.25%)
Jan 20, 2011 8.000 8.000 8.000 0 -0.77(-8.73%)
Jan 19, 2011 8.766 8.766 8.766 8.766 3,600 +0.02(+0.18%)
Jan 18, 2011 8.750 8.750 8.750 8.750 1,500 -0.47(-5.15%)
Jan 14, 2011 9.213 9.225 9.213 9.225 8,500 -0.16(-1.75%)
Jan 13, 2011 9.389 9.389 9.389 9.389 7,500 +0.10(+1.08%)
Jan 12, 2011 9.100 9.350 9.100 9.288 9,200 +0.19(+2.07%)
Jan 07, 2011 9.100 9.100 9.100 0 -0.80(-8.08%)
Jan 04, 2011 9.900 9.900 9.900 0 +0.55(+5.88%)
Jan 03, 2011 9.350 9.350 9.350 9.350 1,750 -0.03(-0.31%)
Dec 30, 2010 9.379 9.379 9.379 0 -0.12(-1.27%)
Dec 29, 2010 9.500 9.500 9.500 9.500 100 +0.40(+4.40%)
Dec 27, 2010 9.100 9.100 9.100 0 -0.10(-1.09%)
Dec 23, 2010 9.200 9.200 9.200 9.200 200 -0.05(-0.54%)
Dec 22, 2010 9.050 9.250 9.050 9.250 1,227 -0.09(-0.92%)
Dec 16, 2010 9.336 9.336 9.336 0 +0.09(+0.93%)
Dec 15, 2010 9.210 9.250 9.210 9.250 3,500 -0.25(-2.63%)
Dec 14, 2010 9.700 9.700 9.500 9.500 815 +0.03(+0.32%)
Dec 13, 2010 9.470 9.470 9.470 9.470 3,900 -0.14(-1.47%)
Dec 10, 2010 9.611 9.611 9.611 9.611 37,500 +0.15(+1.59%)
Dec 09, 2010 9.700 9.700 9.450 9.460 15,650 -0.16(-1.69%)
Dec 08, 2010 9.623 9.623 9.623 9.623 37,500 +0.62(+6.92%)
Dec 06, 2010 9.000 9.000 9.000 0 +0.35(+4.05%)
Dec 03, 2010 9.200 9.200 8.650 8.650 15,200 +0.15(+1.76%)
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.