ACACIA MINING (LSS: ACA)
2.730 GBP  -0.152 (-5.27%)
Streaming Delayed Price  /  Updated: 9:42 AM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 2.550 2.616 2.512 2.616 284,046 +0.06(+2.43%)
Dec 31, 2014 2.554 2.554 2.554 0 -0.03(-1.20%)
Dec 30, 2014 2.465 2.607 2.447 2.585 429,422 +0.10(+3.90%)
Dec 29, 2014 2.451 2.530 2.451 2.488 234,142 -0.02(-0.72%)
Dec 24, 2014 2.506 2.506 2.506 0 +0.01(+0.32%)
Dec 23, 2014 2.435 2.498 2.425 2.498 139,514 +0.04(+1.67%)
Dec 22, 2014 2.495 2.501 2.440 2.457 150,176 -0.01(-0.36%)
Dec 19, 2014 2.520 2.530 2.466 2.466 879,099 -0.03(-1.08%)
Dec 18, 2014 2.495 2.559 2.462 2.493 372,100 +0.00(+0.00%)
Dec 17, 2014 2.407 2.522 2.407 2.493 444,097 +0.04(+1.59%)
Dec 16, 2014 2.465 2.454 496,158 +0.05(+2.08%)
Dec 15, 2014 2.508 2.508 2.364 2.404 405,569 -0.09(-3.65%)
Dec 12, 2014 2.536 2.542 2.458 2.495 461,779 -0.04(-1.38%)
Dec 11, 2014 2.594 2.604 2.500 2.530 592,739 -0.05(-1.79%)
Dec 10, 2014 2.550 2.614 2.541 2.576 468,428 +0.04(+1.42%)
Dec 09, 2014 2.530 2.548 2.451 2.540 694,661 +0.03(+1.07%)
Dec 08, 2014 2.419 2.546 2.390 2.513 1,089,988 +0.15(+6.30%)
Dec 05, 2014 2.477 2.477 2.352 2.364 515,957 -0.09(-3.55%)
Dec 04, 2014 2.461 2.489 2.441 2.451 336,714 -0.02(-0.81%)
Dec 03, 2014 2.410 2.501 2.394 2.471 869,346 +0.08(+3.38%)
Dec 02, 2014 2.340 2.426 2.340 2.390 1,134,494 +0.05(+2.14%)
Dec 01, 2014 2.329 2.367 2.229 2.340 1,326,600 -0.03(-1.17%)
Nov 28, 2014 2.300 2.412 2.300 2.368 1,106,076 +0.02(+0.67%)
Nov 27, 2014 2.327 2.380 2.296 2.352 439,946 -0.01(-0.58%)
Nov 26, 2014 2.335 2.391 2.322 2.366 474,062 +0.00(+0.12%)
Nov 25, 2014 2.265 2.373 2.239 2.363 955,181 +0.09(+3.82%)
Nov 24, 2014 2.340 2.368 2.257 2.276 710,463 -0.07(-3.03%)
Nov 21, 2014 2.290 2.391 2.233 2.347 959,740 +0.07(+2.98%)
Nov 20, 2014 2.331 2.331 2.210 2.279 1,414,082 -0.03(-1.47%)
Nov 19, 2014 2.310 2.389 2.290 2.313 1,182,780 -0.01(-0.26%)
Nov 18, 2014 2.269 2.351 2.251 2.319 851,851 +0.07(+3.16%)
Nov 17, 2014 2.226 2.281 2.197 2.248 886,675 +0.00(+0.18%)
Nov 14, 2014 2.176 2.249 2.154 2.244 1,091,169 +0.04(+2.00%)
Nov 13, 2014 2.165 2.234 2.135 2.200 886,635 +0.03(+1.38%)
Nov 12, 2014 2.126 2.190 2.099 2.170 558,170 +0.07(+3.19%)
Nov 11, 2014 2.122 2.145 2.040 2.103 1,154,871 -0.01(-0.71%)
Nov 10, 2014 2.131 2.191 2.100 2.118 1,090,240 +0.02(+1.15%)
Nov 07, 2014 2.050 2.113 2.046 2.094 556,967 +0.04(+1.95%)
Nov 06, 2014 2.000 2.089 1.955 2.054 1,236,263 +0.05(+2.44%)
Nov 05, 2014 2.074 2.126 2.000 2.005 1,372,389 -0.10(-4.71%)
Nov 04, 2014 2.061 2.149 2.061 2.104 664,031 +0.02(+1.15%)
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