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 (%)
Mar 27, 2013 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 26, 2013 3.100 3.100 3.100 3.100 2,000 -0.88(-22.11%)
Mar 01, 2013 3.980 3.980 3.980 0 -0.14(-3.40%)
Feb 27, 2013 4.120 4.120 4.120 4.120 0 -1.56(-27.46%)
Feb 01, 2013 5.680 5.680 5.680 0 +0.18(+3.27%)
Jan 28, 2013 5.500 5.500 5.500 0 +0.10(+1.85%)
Jan 17, 2013 5.400 5.400 5.400 0 -0.22(-3.91%)
Jan 15, 2013 5.620 5.620 5.620 0 -1.45(-20.51%)
Dec 31, 2012 7.070 7.070 7.070 0 +0.02(+0.28%)
Dec 17, 2012 7.050 7.050 7.050 7.050 0 +0.51(+7.74%)
Dec 06, 2012 6.544 6.544 6.544 0 -0.04(-0.55%)
Nov 29, 2012 6.580 6.580 6.580 0 +0.38(+6.13%)
Nov 26, 2012 6.200 6.200 6.200 0 -0.50(-7.46%)
Nov 09, 2012 6.700 6.700 6.700 0 -0.14(-2.05%)
Nov 07, 2012 6.840 6.840 6.840 0 -0.56(-7.57%)
Oct 26, 2012 7.400 7.400 7.400 0 -0.76(-9.31%)
Oct 25, 2012 8.160 8.160 8.160 8.160 100 +0.31(+3.95%)
Oct 18, 2012 7.850 7.850 7.850 0 +0.25(+3.29%)
Oct 10, 2012 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 09, 2012 7.600 7.600 7.600 7.600 125 +0.35(+4.83%)
Sep 26, 2012 7.250 7.250 7.250 0 -0.25(-3.33%)
Sep 21, 2012 7.500 7.500 7.500 0 -0.51(-6.37%)
Sep 19, 2012 8.010 8.010 8.010 0 +0.51(+6.80%)
Sep 18, 2012 7.500 7.500 7.500 7.500 4,000 +0.20(+2.74%)
Sep 14, 2012 7.300 7.300 7.300 0 -0.05(-0.68%)
Sep 13, 2012 7.800 7.350 7.350 7.350 100 -0.18(-2.39%)
Sep 10, 2012 7.530 7.530 7.530 0 +0.38(+5.31%)
Aug 31, 2012 7.150 7.150 7.150 0 -0.16(-2.19%)
Aug 30, 2012 7.310 7.310 7.310 7.310 10,000 +0.01(+0.14%)
Aug 29, 2012 7.152 7.300 7.152 7.300 20,000 +0.00(+0.00%)
Aug 27, 2012 7.300 7.300 7.300 7.300 17,200 +0.10(+1.39%)
Aug 24, 2012 7.200 7.200 7.200 7.200 1,500 -0.07(-0.96%)
Aug 21, 2012 7.270 7.270 7.270 0 +0.53(+7.86%)
Aug 17, 2012 6.740 6.740 6.740 0 +0.19(+2.90%)
Aug 16, 2012 6.700 6.721 6.550 6.550 15,675 +0.15(+2.34%)
Aug 14, 2012 6.400 6.400 6.400 0 -0.07(-1.08%)
Aug 13, 2012 6.470 6.470 6.470 6.470 10,000 +0.12(+1.89%)
Aug 08, 2012 6.350 6.350 6.350 6.350 0 +0.09(+1.38%)
Jul 16, 2012 6.263 6.263 6.263 0 +0.18(+3.02%)
Jun 27, 2012 6.080 6.080 6.080 0 +0.48(+8.57%)
May 17, 2012 5.600 5.600 5.600 0 +0.75(+15.46%)
May 16, 2012 4.950 5.081 4.850 4.850 18,000 -0.95(-16.38%)
May 11, 2012 5.800 5.800 5.800 0 +0.00(+0.00%)
May 08, 2012 5.800 5.800 5.800 0 +0.22(+3.94%)
May 07, 2012 5.580 5.580 5.580 5.580 500 -0.12(-2.11%)
May 02, 2012 5.700 5.700 5.700 0 -0.01(-0.18%)
Apr 25, 2012 5.710 5.710 5.710 0 +0.08(+1.42%)
Apr 23, 2012 5.630 5.630 5.630 0 -0.14(-2.43%)
Apr 20, 2012 5.770 5.770 5.770 5.770 11,900 +0.17(+3.04%)
Apr 19, 2012 5.600 5.600 5.600 5.600 900 -0.10(-1.75%)
Apr 16, 2012 5.700 5.700 5.700 0 +0.13(+2.33%)
Apr 12, 2012 5.570 5.570 5.570 0 -0.39(-6.54%)
Apr 05, 2012 5.960 5.960 5.960 0 -0.04(-0.67%)
Apr 04, 2012 6.000 6.000 6.000 6.000 100 -0.19(-3.07%)
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.