ACACIA MINING (LSS: ACA)
2.869 GBP  -0.054 (-1.85%)
Streaming Delayed Price  /  Updated: 11:23 AM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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 2.759 512,734 +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%)
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