Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Pharma Group Plc (TSV: ATM )

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 (%)
Oct 31, 2017 0.6900 0.7000 0.6900 0.7000 40,000 +0.04(+6.06%)
Oct 30, 2017 0.6800 0.6900 0.6600 0.6600 63,520 +0.00(+0.00%)
Oct 27, 2017 0.6500 0.7000 0.6300 0.6600 137,000 +0.01(+1.54%)
Oct 26, 2017 0.6200 0.6500 0.6200 0.6500 55,000 +0.00(+0.00%)
Oct 25, 2017 0.6300 0.6500 0.6200 0.6500 171,500 +0.02(+3.17%)
Oct 24, 2017 0.6300 0.6400 0.6200 0.6300 96,095 +0.01(+1.61%)
Oct 23, 2017 0.6300 0.6300 0.6200 0.6200 6,500 +0.00(+0.00%)
Oct 20, 2017 0.6300 0.6300 0.6200 0.6200 9,500 +0.00(+0.00%)
Oct 19, 2017 0.6900 0.7000 0.6200 0.6200 6,000 -0.07(-10.14%)
Oct 17, 2017 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Oct 16, 2017 0.6500 0.6500 0.6500 0.6500 18,276 -0.03(-4.41%)
Oct 13, 2017 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Oct 11, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 10, 2017 0.7000 0.7000 0.7000 0.7000 36,400 +0.00(+0.00%)
Oct 06, 2017 0.6300 0.7000 0.6300 0.7000 20,000 +0.07(+11.11%)
Oct 05, 2017 0.6400 0.6400 0.6300 0.6300 15,507 -0.02(-3.08%)
Oct 04, 2017 0.6500 0.6500 0.6500 0.6500 12,000 -0.05(-7.14%)
Oct 02, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 29, 2017 0.6500 0.7000 0.6500 0.7000 5,000 +0.06(+9.37%)
Sep 27, 2017 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Sep 22, 2017 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 21, 2017 0.6700 0.6700 0.6700 0.6700 2,500 +0.00(+0.00%)
Sep 20, 2017 0.6700 0.6700 0.6700 0.6700 500 -0.10(-12.99%)
Sep 19, 2017 0.6800 0.7700 0.6500 0.7700 150,500 +0.07(+10.00%)
Sep 18, 2017 0.7200 0.7200 0.6900 0.7000 22,510 -0.05(-6.67%)
Sep 15, 2017 0.7200 0.7600 0.7100 0.7500 33,500 -0.02(-2.60%)
Sep 14, 2017 0.7400 0.7700 0.7200 0.7700 30,000 -0.02(-2.53%)
Sep 13, 2017 0.7500 0.7900 0.7500 0.7900 3,000 -0.02(-2.47%)
Sep 11, 2017 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Sep 08, 2017 0.7500 0.7900 0.7500 0.7900 37,000 +0.00(+0.00%)
Sep 07, 2017 0.7900 0.7900 0.7900 0.7900 1,000 +0.04(+5.33%)
Sep 05, 2017 0.7500 0.7500 0.7500 100 +0.02(+2.74%)
Sep 01, 2017 0.7000 0.7800 0.7000 0.7300 19,500 -0.02(-2.67%)
Aug 30, 2017 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Aug 29, 2017 0.6900 0.6900 0.6900 0.6900 2,000 -0.03(-4.17%)
Aug 28, 2017 0.7200 0.7200 0.6900 0.7200 5,500 -0.01(-1.37%)
Aug 25, 2017 0.7400 0.7500 0.6800 0.7300 65,090 -0.02(-2.67%)
Aug 24, 2017 0.7400 0.7500 0.7300 0.7500 13,849 -0.07(-8.54%)
Aug 23, 2017 0.8200 0.8200 0.7600 0.8200 6,300 -0.01(-1.20%)
Aug 22, 2017 0.8300 0.8300 0.8300 0.8300 1,400 +0.01(+1.22%)
Aug 21, 2017 0.8100 0.8200 0.8100 0.8200 3,225 +0.02(+2.50%)
Aug 18, 2017 0.7800 0.8200 0.7800 0.8000 7,325 +0.05(+6.67%)
Aug 16, 2017 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Aug 15, 2017 0.7000 0.7200 0.7000 0.7100 28,231 +0.01(+1.43%)
Aug 11, 2017 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Aug 08, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 04, 2017 0.6700 0.6900 0.6200 0.6900 31,500 +0.03(+4.55%)
Aug 03, 2017 0.6400 0.6700 0.6300 0.6600 75,500 +0.04(+6.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.