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 (%)
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%)
Dec 02, 2010 8.450 8.523 8.450 8.500 1,060 +0.25(+3.03%)
Nov 30, 2010 8.250 8.250 8.250 8.250 0 +0.20(+2.48%)
Nov 29, 2010 7.950 8.050 7.950 8.050 3,500 -0.15(-1.83%)
Nov 26, 2010 8.200 8.200 8.200 8.200 500 -0.20(-2.38%)
Nov 23, 2010 8.400 8.400 8.400 8.400 0 -0.22(-2.55%)
Nov 18, 2010 8.620 8.620 8.620 0 -0.51(-5.59%)
Nov 16, 2010 9.130 9.130 9.130 9.130 0 -0.12(-1.30%)
Nov 11, 2010 9.250 9.250 9.250 9.250 0 +0.20(+2.21%)
Nov 09, 2010 9.050 9.050 9.050 0 +0.15(+1.69%)
Nov 04, 2010 8.900 8.900 8.900 0 +0.40(+4.71%)
Nov 02, 2010 8.500 8.500 8.500 0 -0.01(-0.12%)
Nov 01, 2010 8.510 8.510 8.510 8.510 210 -0.11(-1.28%)
Oct 29, 2010 8.620 8.620 8.620 8.620 300 +0.22(+2.62%)
Oct 28, 2010 8.450 8.473 8.160 8.400 18,158 -0.17(-1.98%)
Oct 27, 2010 8.950 8.950 8.570 8.570 700 -0.18(-2.06%)
Oct 25, 2010 8.750 8.750 8.750 8.750 112 +0.18(+2.08%)
Oct 22, 2010 8.572 8.572 8.572 8.572 2,000 -0.13(-1.47%)
Oct 21, 2010 8.879 8.879 8.700 8.700 900 -0.25(-2.79%)
Oct 20, 2010 8.820 8.950 8.800 8.950 2,100 +0.05(+0.56%)
Oct 19, 2010 8.900 8.900 8.841 8.900 1,822 -0.09(-1.00%)
Oct 18, 2010 9.217 9.217 8.770 8.990 2,450 -0.26(-2.81%)
Oct 15, 2010 9.130 9.250 8.980 9.250 2,350 +0.10(+1.09%)
Oct 14, 2010 9.150 9.150 9.150 9.150 500 -0.65(-6.63%)
Oct 12, 2010 9.800 9.800 9.800 0 +0.18(+1.87%)
Oct 07, 2010 9.620 9.620 9.620 0 -0.65(-6.33%)
Oct 06, 2010 10.27 10.27 10.27 10.27 1,800 +0.32(+3.22%)
Oct 05, 2010 9.950 9.950 9.950 9.950 300 +0.55(+5.85%)
Sep 30, 2010 9.400 9.400 9.400 0 +0.04(+0.43%)
Sep 29, 2010 9.360 9.380 9.360 9.360 12,338 +0.36(+4.00%)
Sep 28, 2010 9.000 9.000 9.000 9.000 975 -0.65(-6.74%)
Sep 27, 2010 9.650 9.650 9.650 9.650 550 +0.15(+1.58%)
Sep 22, 2010 9.500 9.500 9.500 200 +0.15(+1.60%)
Sep 21, 2010 9.180 9.350 9.180 9.350 1,495 +0.10(+1.08%)
Sep 20, 2010 9.250 9.250 9.250 9.250 2,000 -0.10(-1.07%)
Sep 17, 2010 9.350 9.350 9.350 9.350 268 -0.40(-4.10%)
Sep 14, 2010 9.750 9.750 9.750 300 +0.50(+5.41%)
Sep 09, 2010 9.250 9.250 9.250 0 -0.10(-1.07%)
Sep 07, 2010 9.350 9.350 9.350 0 +0.00(+0.00%)
Sep 03, 2010 9.600 9.600 9.350 9.350 1,559 -0.20(-2.09%)
Sep 02, 2010 9.500 9.550 9.466 9.550 1,800 +0.05(+0.53%)
Aug 31, 2010 9.500 9.500 9.500 1,900 +0.65(+7.29%)
Aug 26, 2010 8.854 8.854 8.854 0 -0.03(-0.29%)
Aug 25, 2010 8.750 8.880 8.750 8.880 1,900 -0.02(-0.22%)
Aug 24, 2010 8.750 9.000 8.750 8.900 5,392 +0.02(+0.23%)
Aug 23, 2010 8.900 8.900 8.880 8.880 320 -0.11(-1.22%)
Aug 20, 2010 8.983 8.990 8.983 8.990 225 +0.04(+0.45%)
Aug 19, 2010 8.950 8.950 8.950 8.950 1,705 -0.10(-1.10%)
Aug 18, 2010 9.100 9.100 9.020 9.050 2,275 +0.05(+0.56%)
Aug 17, 2010 8.940 9.100 8.930 9.000 4,900 +0.20(+2.27%)
Aug 16, 2010 8.830 9.000 8.796 8.800 6,200 -0.20(-2.22%)
Aug 04, 2010 9.000 9.000 9.000 0 -0.15(-1.64%)
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.