ACACIA MINING (LSS: ACA)
2.612 GBP  -0.036 (-1.36%)
Streaming Delayed Price  /  Updated: 12:35 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2.750 2.804 2.662 2.696 546,936 -0.06(-2.03%)
Feb 27, 2015 2.716 2.766 2.694 2.752 512,081 +0.01(+0.33%)
Feb 26, 2015 2.720 2.800 2.718 2.743 537,826 -0.02(-0.58%)
Feb 25, 2015 2.748 2.776 2.678 2.759 512,734 +0.04(+1.58%)
Feb 24, 2015 2.708 2.754 2.679 2.716 540,793 +0.04(+1.34%)
Feb 23, 2015 2.808 2.808 2.660 2.680 581,421 -0.11(-4.08%)
Feb 20, 2015 2.808 2.846 2.743 2.794 378,949 -0.03(-0.96%)
Feb 19, 2015 2.769 2.837 2.746 2.821 615,910 +0.08(+2.88%)
Feb 18, 2015 2.754 2.810 2.718 2.742 655,614 +0.01(+0.29%)
Feb 17, 2015 2.725 2.865 2.716 2.734 677,215 -0.06(-1.97%)
Feb 16, 2015 2.750 2.802 2.636 2.789 1,103,460 +0.09(+3.22%)
Feb 13, 2015 2.740 2.779 2.682 2.702 666,180 -0.08(-2.83%)
Feb 12, 2015 2.713 2.820 2.710 2.781 459,374 +0.05(+1.97%)
Feb 11, 2015 2.728 2.777 2.693 2.727 390,321 +0.01(+0.52%)
Feb 10, 2015 2.691 2.740 2.680 2.713 428,094 +0.01(+0.30%)
Feb 09, 2015 2.700 2.750 2.681 2.705 483,183 -0.04(-1.64%)
Feb 06, 2015 2.878 2.940 2.715 2.750 614,492 -0.14(-4.94%)
Feb 05, 2015 2.809 2.895 2.783 2.893 382,544 +0.03(+0.94%)
Feb 04, 2015 2.852 2.867 2.776 2.866 346,799 +0.05(+1.60%)
Feb 03, 2015 2.853 2.916 2.788 2.821 507,068 -0.04(-1.43%)
Feb 02, 2015 2.788 2.894 2.787 2.862 395,910 +0.04(+1.53%)
Jan 30, 2015 2.701 2.831 2.701 2.819 663,832 +0.11(+3.95%)
Jan 29, 2015 2.869 2.869 2.673 2.712 860,237 -0.17(-5.90%)
Jan 28, 2015 2.840 2.910 2.817 2.882 358,164 +0.03(+1.05%)
Jan 27, 2015 2.814 2.879 2.799 2.852 711,956 +0.05(+1.86%)
Jan 26, 2015 2.880 2.917 2.794 2.800 807,893 -0.11(-3.75%)
Jan 23, 2015 3.107 3.136 2.893 2.909 816,038 -0.19(-6.16%)
Jan 22, 2015 3.088 3.100 910,692 -0.03(-1.12%)
Jan 21, 2015 3.105 3.163 3.100 3.135 559,128 +0.02(+0.77%)
Jan 20, 2015 3.020 3.145 3.015 3.111 765,335 +0.06(+1.87%)
Jan 19, 2015 3.020 3.054 2.994 3.054 621,159 +0.04(+1.46%)
Jan 16, 2015 3.020 3.035 2.930 3.010 966,087 +0.01(+0.43%)
Jan 15, 2015 2.997 1,115,781 +0.14(+4.79%)
Jan 14, 2015 2.925 2.925 2.798 2.860 842,652 -0.08(-2.87%)
Jan 13, 2015 2.921 3.049 2.901 2.945 999,886 +0.00(+0.16%)
Jan 12, 2015 2.798 2.940 2.790 2.940 836,530 +0.13(+4.81%)
Jan 09, 2015 2.739 2.827 2.714 2.805 720,937 +0.09(+3.39%)
Jan 08, 2015 2.748 2.758 2.713 2.713 483,248 -0.03(-1.24%)
Jan 07, 2015 2.697 2.747 2.675 2.747 443,562 +0.04(+1.48%)
Jan 06, 2015 2.601 2.717 2.566 2.707 714,992 +0.12(+4.48%)
Jan 05, 2015 2.615 2.615 2.562 2.591 411,516 -0.02(-0.96%)
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