ACACIA MINING (LSS: ACA)
2.902 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:35 AM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 2.995 3.015 2.848 2.902 635,024 -0.09(-3.17%)
May 22, 2015 2.997 2.997 2.997 0 +0.06(+1.97%)
May 21, 2015 2.942 3.015 2.928 2.939 447,212 -0.06(-1.97%)
May 20, 2015 2.968 3.013 2.921 2.998 549,845 +0.06(+1.87%)
May 19, 2015 3.125 3.132 2.922 2.943 654,656 -0.16(-5.06%)
May 18, 2015 3.120 3.148 3.083 3.100 486,382 +0.02(+0.49%)
May 15, 2015 3.100 3.115 3.031 3.085 578,637 -0.02(-0.74%)
May 14, 2015 3.063 3.173 2.992 3.108 1,127,532 +0.07(+2.24%)
May 13, 2015 2.898 3.043 2.862 3.040 807,186 +0.17(+6.00%)
May 12, 2015 2.912 2.827 2.868 485,820 +0.00(+0.10%)
May 11, 2015 2.841 2.936 2.841 2.865 397,506 -0.00(-0.07%)
May 08, 2015 2.905 3.013 2.840 2.867 791,145 -0.06(-2.15%)
May 07, 2015 2.970 3.005 2.846 2.930 1,064,686 -0.10(-3.24%)
May 06, 2015 3.000 3.071 2.934 3.028 1,099,278 +0.04(+1.30%)
May 05, 2015 2.920 3.046 2.914 2.989 689,925 +0.06(+1.98%)
May 01, 2015 2.931 2.931 2.931 0 +0.04(+1.45%)
Apr 30, 2015 2.924 2.983 2.827 2.889 685,895 -0.08(-2.60%)
Apr 29, 2015 2.982 2.989 2.923 2.966 382,183 -0.00(-0.13%)
Apr 28, 2015 2.875 2.986 2.861 2.970 599,444 +0.10(+3.66%)
Apr 27, 2015 2.907 2.947 2.854 2.865 484,357 -0.06(-1.98%)
Apr 24, 2015 2.831 2.978 2.831 2.923 1,122,609 +0.12(+4.21%)
Apr 23, 2015 2.761 2.805 2.734 2.805 569,032 +0.06(+2.37%)
Apr 22, 2015 2.786 2.815 2.731 2.740 487,547 -0.03(-1.26%)
Apr 21, 2015 2.848 2.856 2.773 2.775 460,960 -0.09(-3.24%)
Apr 20, 2015 2.877 2.889 2.819 2.868 547,457 +0.03(+1.02%)
Apr 17, 2015 2.840 2.881 2.793 2.839 459,358 -0.02(-0.63%)
Apr 16, 2015 2.849 2.940 2.834 2.857 796,621 +0.02(+0.67%)
Apr 15, 2015 2.918 2.942 2.793 2.838 871,019 -0.09(-2.94%)
Apr 14, 2015 2.831 2.932 2.831 2.924 645,304 +0.05(+1.67%)
Apr 13, 2015 2.770 2.890 2.770 2.876 702,785 +0.09(+3.16%)
Apr 10, 2015 2.760 2.798 2.740 2.788 475,168 +0.04(+1.57%)
Apr 09, 2015 2.689 2.755 2.661 2.745 448,759 +0.03(+1.25%)
Apr 08, 2015 2.803 2.842 2.695 2.711 508,289 -0.10(-3.66%)
Apr 07, 2015 2.742 2.814 2.673 2.814 593,614 +0.14(+5.35%)
Apr 02, 2015 2.671 2.671 2.671 0 -0.02(-0.74%)
Apr 01, 2015 2.610 2.703 2.538 2.691 849,244 +0.07(+2.71%)
Mar 31, 2015 2.620 2.659 2.607 2.620 837,299 -0.04(-1.50%)
Mar 30, 2015 2.602 2.683 2.568 2.660 558,655 +0.05(+1.84%)
Mar 27, 2015 2.651 2.651 2.558 2.612 668,389 -0.04(-1.36%)
Mar 26, 2015 2.759 2.794 2.648 2.648 1,135,872 -0.07(-2.68%)
Mar 25, 2015 2.684 2.725 2.664 2.721 567,285 +0.07(+2.68%)
Mar 24, 2015 2.700 2.800 2.649 2.650 1,088,751 -0.03(-1.12%)
Mar 23, 2015 2.572 2.702 2.572 2.680 757,209 +0.06(+2.29%)
Mar 20, 2015 2.483 2.638 2.427 2.620 1,433,423 +0.14(+5.65%)
Mar 19, 2015 2.410 2.495 2.410 2.480 1,479,736 +0.13(+5.58%)
Mar 18, 2015 2.375 2.380 2.302 2.349 389,891 -0.01(-0.51%)
Mar 17, 2015 2.376 2.421 2.358 2.361 529,986 -0.04(-1.46%)
Mar 16, 2015 2.375 2.411 2.358 2.396 219,475 +0.03(+1.31%)
Mar 13, 2015 2.423 2.464 2.365 2.365 628,209 -0.07(-2.91%)
Mar 12, 2015 2.375 2.463 2.375 2.436 545,595 +0.04(+1.80%)
Mar 11, 2015 2.392 2.430 2.381 2.393 384,736 -0.01(-0.25%)
Mar 10, 2015 2.510 2.529 2.399 2.399 780,339 -0.13(-5.07%)
Mar 09, 2015 2.553 2.570 2.496 2.527 617,693 +0.00(+0.12%)
Mar 06, 2015 2.715 2.725 2.501 2.524 750,507 -0.20(-7.41%)
Mar 05, 2015 2.679 2.750 2.629 2.726 594,101 +0.08(+2.87%)
Mar 04, 2015 2.722 2.722 2.651 2.650 526,007 -0.05(-1.74%)
Mar 03, 2015 2.724 2.739 2.683 2.697 535,783 +0.00(+0.04%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here