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 (%)
May 31, 2016 0.3450 0.3450 0.3400 0.3450 6,600 -0.04(-9.21%)
May 30, 2016 0.3800 0.3800 0.3800 0.3800 800 +0.00(+0.00%)
May 26, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 24, 2016 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
May 19, 2016 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
May 18, 2016 0.3750 0.3900 0.3750 0.3900 22,000 +0.01(+1.30%)
May 17, 2016 0.3850 0.3850 0.3850 0.3850 2,600 +0.02(+5.48%)
May 16, 2016 0.3500 0.3650 0.3300 0.3650 48,500 +0.02(+4.29%)
May 13, 2016 0.3000 0.3500 0.3000 0.3500 3,500 +0.03(+11.11%)
May 11, 2016 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
May 10, 2016 0.2500 0.3000 0.2500 0.3000 343,900 +0.02(+5.26%)
May 06, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
May 05, 2016 0.3200 0.3200 0.2800 0.2800 32,000 -0.04(-12.50%)
May 04, 2016 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
May 03, 2016 0.3300 0.3350 0.3200 0.3200 69,500 -0.04(-11.11%)
May 02, 2016 0.3900 0.3900 0.3600 0.3600 42,900 -0.03(-7.69%)
Apr 29, 2016 0.3900 0.3900 0.3900 0.3900 19,750 +0.00(+0.00%)
Apr 28, 2016 0.3850 0.3900 0.3850 0.3900 20,750 +0.03(+8.33%)
Apr 25, 2016 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Apr 22, 2016 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
Apr 20, 2016 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 19, 2016 0.3500 0.3500 0.3500 0.3500 14,000 +0.00(+0.00%)
Apr 18, 2016 0.3500 0.3500 0.3500 0.3500 5,200 -0.02(-4.11%)
Apr 15, 2016 0.3550 0.3650 0.3550 0.3650 3,000 +0.03(+10.61%)
Apr 12, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Apr 11, 2016 0.3500 0.3500 0.3500 0.3500 38,000 +0.00(+0.00%)
Apr 08, 2016 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Mar 23, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 22, 2016 0.3500 0.3500 0.3500 0.3500 25,000 +0.00(+0.00%)
Mar 18, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Mar 17, 2016 0.3650 0.4000 0.3650 0.4000 172,000 +0.05(+14.29%)
Mar 16, 2016 0.3000 0.3500 0.3000 0.3500 30,000 +0.00(+0.00%)
Mar 15, 2016 0.3500 0.3500 0.3500 0.3500 7,547 -0.02(-5.41%)
Mar 14, 2016 0.3700 0.3700 0.3250 0.3700 43,500 -0.03(-7.50%)
Mar 11, 2016 0.4000 0.4000 0.4000 0.4000 28,500 +0.00(+0.00%)
Mar 10, 2016 0.3850 0.4000 0.3850 0.4000 104,100 +0.01(+2.56%)
Mar 09, 2016 0.4000 0.4000 0.2800 0.3900 5,000 -0.01(-2.50%)
Mar 08, 2016 0.4000 0.4000 0.3950 0.4000 22,000 +0.00(+0.00%)
Mar 07, 2016 0.4000 0.4000 0.4000 0.4000 124,000 +0.00(+0.00%)
Mar 04, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.05(+14.29%)
Mar 03, 2016 0.3600 0.3700 0.3500 0.3500 7,600 -0.01(-2.78%)
Mar 02, 2016 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+1.41%)
Mar 01, 2016 0.3550 0.3550 0.3500 0.3550 29,000 +0.01(+1.43%)
Feb 29, 2016 0.4000 0.4000 0.3500 0.3500 6,000 +0.00(+0.00%)
Feb 26, 2016 0.3600 0.3600 0.3500 0.3500 1,500 -0.05(-12.50%)
Feb 25, 2016 0.4500 0.4500 0.4000 0.4000 21,500 -0.05(-11.11%)
Feb 24, 2016 0.4000 0.4900 0.4000 0.4500 101,000 +0.05(+12.50%)
Feb 23, 2016 0.4000 0.4000 0.4000 0.4000 250,000 -0.01(-2.44%)
Feb 22, 2016 0.3150 0.4100 0.3150 0.4100 654,600 +0.01(+2.50%)
Feb 19, 2016 0.3900 0.4000 0.3500 0.4000 499,000 +0.00(+0.00%)
Feb 18, 2016 0.3500 0.4000 0.3500 0.4000 174,500 +0.05(+14.29%)
Feb 17, 2016 0.3500 0.3500 0.3500 0.3500 22,000 +0.00(+0.00%)
Feb 16, 2016 0.3150 0.3600 0.3150 0.3500 231,000 -0.01(-2.78%)
Feb 12, 2016 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Feb 11, 2016 0.3400 0.4000 0.3400 0.4000 345,160 +0.10(+33.33%)
Feb 10, 2016 0.2550 0.3000 0.2550 0.3000 100,000 +0.00(+0.00%)
Feb 09, 2016 0.2900 0.3100 0.2500 0.3000 52,750 +0.04(+17.65%)
Feb 08, 2016 0.2100 0.3500 0.2100 0.2550 221,900 +0.05(+27.50%)
Feb 05, 2016 0.2000 0.2000 0.1850 0.2000 9,500 +0.00(+0.00%)
Feb 04, 2016 0.1700 0.2050 0.1700 0.2000 134,500 +0.04(+21.21%)
Feb 02, 2016 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Jan 18, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 14, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2016 0.1500 0.1500 0.1500 0 -0.06(-28.57%)
Jan 11, 2016 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+5.00%)
Jan 08, 2016 0.2000 0.2000 0.2000 0.2000 700 -0.01(-4.76%)
Jan 07, 2016 0.2100 0.2100 0.2100 0.2100 1,250 +0.01(+2.44%)
Jan 06, 2016 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
Jan 05, 2016 0.1900 0.1900 0.1900 0.1900 500 +0.04(+22.58%)
Dec 29, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 23, 2015 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Dec 17, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 15, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 14, 2015 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Dec 10, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 07, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 02, 2015 0.1450 0.1450 0.1450 400 -0.03(-17.14%)
Nov 25, 2015 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 24, 2015 0.1700 0.1700 0.1700 0.1700 7,500 +0.02(+13.33%)
Nov 13, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 12, 2015 0.1500 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 11, 2015 0.1450 0.1450 0.1450 0.1450 70,000 +0.00(+0.00%)
Nov 03, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 16, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 15, 2015 0.1500 0.1500 0.1500 0.1500 38,000 -0.02(-9.09%)
Oct 13, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 02, 2015 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Sep 21, 2015 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Sep 11, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2015 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 08, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 25, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 24, 2015 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Aug 19, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 14, 2015 0.1450 0.1450 0.1450 0 -0.04(-19.44%)
Aug 10, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 07, 2015 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+5.71%)
Jul 28, 2015 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jul 27, 2015 0.1600 0.1600 0.1600 0.1600 2,400 +0.01(+3.23%)
Jul 24, 2015 0.1450 0.1550 0.1450 0.1550 9,500 +0.01(+6.90%)
Jul 22, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 20, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Jul 17, 2015 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Jul 15, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 29, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 25, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 24, 2015 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jun 22, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 19, 2015 0.1800 0.1800 0.1800 0.1800 2,700 +0.00(+0.00%)
Jun 16, 2015 0.1800 0.1800 0.1800 30 +0.00(+0.00%)
Jun 15, 2015 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Jun 12, 2015 0.1800 0.1800 0.1800 0.1800 27,000 +0.00(+0.00%)
Jun 11, 2015 0.1800 0.1800 0.1800 0.1800 60,500 +0.00(+0.00%)
Jun 10, 2015 0.1800 0.1800 0.1800 0.1800 72,500 +0.01(+2.86%)
Jun 05, 2015 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
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.