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 (%)
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%)
Apr 03, 2012 6.263 6.263 6.180 6.190 26,750 -0.66(-9.64%)
Mar 26, 2012 6.850 6.850 6.850 0 +0.60(+9.60%)
Mar 16, 2012 6.250 6.250 6.250 0 -0.65(-9.42%)
Mar 06, 2012 6.900 6.900 6.900 0 -0.64(-8.49%)
Feb 29, 2012 7.540 7.540 7.540 0 -0.03(-0.40%)
Feb 23, 2012 7.570 7.570 7.570 0 +0.30(+4.13%)
Feb 21, 2012 7.270 7.270 7.270 7.270 0 -1.03(-12.39%)
Feb 09, 2012 8.298 8.298 8.298 0 +0.28(+3.47%)
Feb 07, 2012 8.020 8.020 8.020 0 +0.02(+0.25%)
Jan 31, 2012 8.000 8.000 8.000 0 -0.22(-2.68%)
Jan 30, 2012 8.120 8.220 8.120 8.220 2,000 +1.07(+14.97%)
Jan 23, 2012 7.150 7.150 7.150 7.150 0 +0.15(+2.14%)
Jan 19, 2012 7.000 7.000 7.000 0 -0.12(-1.69%)
Jan 18, 2012 7.120 7.120 7.120 7.120 100 +0.22(+3.19%)
Jan 06, 2012 6.900 6.900 6.900 0 -0.15(-2.13%)
Jan 03, 2012 7.050 7.050 7.050 0 -0.75(-9.62%)
Dec 06, 2011 7.800 7.800 7.800 0 +0.44(+5.98%)
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%)
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.