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 (%)
Jul 29, 2016 0.8800 0.8800 0.8800 0 +0.14(+18.92%)
Jul 28, 2016 0.6500 0.7900 0.6500 0.7400 142,700 +0.13(+21.31%)
Jul 27, 2016 0.6000 0.6300 0.6000 0.6100 41,400 +0.11(+22.00%)
Jul 26, 2016 0.4500 0.5000 0.4500 0.5000 42,900 +0.05(+11.11%)
Jul 25, 2016 0.4550 0.4800 0.4500 0.4500 25,700 +0.00(+0.00%)
Jul 22, 2016 0.4550 0.4550 0.4500 0.4500 6,000 -0.02(-5.26%)
Jul 21, 2016 0.4500 0.4850 0.4500 0.4750 66,840 +0.02(+5.56%)
Jul 20, 2016 0.4900 0.5000 0.4450 0.4500 39,600 -0.02(-3.23%)
Jul 18, 2016 0.4650 0.4650 0.4650 0 -0.01(-3.12%)
Jul 15, 2016 0.4000 0.4900 0.4000 0.4800 162,083 +0.08(+20.00%)
Jul 14, 2016 0.3800 0.4000 0.3800 0.4000 11,500 +0.02(+3.90%)
Jul 13, 2016 0.4000 0.4100 0.3850 0.3850 21,000 -0.02(-3.75%)
Jul 12, 2016 0.4000 0.4000 0.4000 0.4000 13,500 +0.00(+0.00%)
Jul 11, 2016 0.3950 0.4000 0.3950 0.4000 5,000 +0.00(+0.00%)
Jul 08, 2016 0.4200 0.4250 0.4000 19,500 -0.02(-5.88%)
Jul 07, 2016 0.4200 0.4250 0.3800 0.4250 196,311 +0.00(+0.00%)
Jul 05, 2016 0.4000 0.5000 0.4000 0.4250 1,553,750 +0.02(+6.25%)
Jul 04, 2016 0.4000 0.4400 0.4000 0.4000 3,293,350 +0.00(+0.00%)
Jun 30, 2016 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jun 29, 2016 0.3600 0.4800 0.3550 0.4050 317,275 +0.08(+22.73%)
Jun 28, 2016 0.3300 0.3300 0.3300 0.3300 6,617 +0.00(+0.00%)
Jun 27, 2016 0.3000 0.3300 0.2950 0.3300 209,500 +0.03(+10.00%)
Jun 24, 2016 0.3000 0.3000 0.3000 0.3000 8,000 +0.01(+3.45%)
Jun 23, 2016 0.3000 0.3000 0.2900 0.2900 105,000 +0.01(+1.75%)
Jun 21, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 20, 2016 0.3200 0.3300 0.2800 0.2850 34,652 -0.06(-16.18%)
Jun 17, 2016 0.3600 0.3950 0.3250 0.3400 64,150 -0.04(-10.53%)
Jun 16, 2016 0.3450 0.3800 0.3450 0.3800 4,400 +0.03(+7.04%)
Jun 15, 2016 0.3900 0.3900 0.3550 0.3550 12,400 -0.05(-11.25%)
Jun 14, 2016 0.3950 0.4000 0.3950 0.4000 10,140 +0.00(+0.00%)
Jun 13, 2016 0.3900 0.4000 0.3900 0.4000 354,560 +0.01(+2.56%)
Jun 10, 2016 0.3900 0.4000 0.3900 0.3900 75,500 +0.00(+0.00%)
Jun 09, 2016 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Jun 08, 2016 0.3900 0.3900 0.3900 0.3900 14,076 +0.01(+2.63%)
Jun 07, 2016 0.3750 0.3800 0.3750 0.3800 15,400 +0.01(+1.33%)
Jun 06, 2016 0.3700 0.3750 0.3700 0.3750 7,000 +0.01(+2.74%)
Jun 03, 2016 0.3500 0.3650 0.3300 0.3650 19,500 +0.02(+7.35%)
Jun 02, 2016 0.3350 0.3400 0.3300 0.3400 12,500 -0.04(-10.53%)
Jun 01, 2016 0.3750 0.3800 0.3750 0.3800 2,678 +0.04(+10.14%)
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%)
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.