Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2017 0.4600 0.4600 0.4600 0.4600 44,850 +0.01(+2.22%)
May 30, 2017 0.4200 0.4500 0.4200 0.4500 23,843 +0.04(+8.43%)
May 29, 2017 0.4200 0.4200 0.4150 0.4150 1,500 -0.03(-5.68%)
May 26, 2017 0.4150 0.4400 0.4150 0.4400 6,000 +0.03(+7.32%)
May 25, 2017 0.4150 0.4450 0.4100 0.4100 2,500 +0.00(+0.00%)
May 24, 2017 0.4650 0.4650 0.4100 0.4100 20,491 -0.03(-6.82%)
May 23, 2017 0.4400 0.4400 0.4400 0.4400 5,000 -0.02(-4.35%)
May 19, 2017 0.4500 0.4700 0.4500 0.4600 30,435 +0.03(+6.98%)
May 18, 2017 0.4350 0.4350 0.4300 0.4300 6,000 -0.04(-7.53%)
May 17, 2017 0.4900 0.4900 0.4600 0.4650 72,431 +0.00(+0.00%)
May 16, 2017 0.4600 0.4650 0.4600 0.4650 24,675 -0.03(-7.00%)
May 15, 2017 0.4700 0.5000 0.4700 0.5000 17,000 +0.02(+4.17%)
May 11, 2017 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
May 10, 2017 0.4400 0.4400 0.4400 0.4400 12,700 -0.02(-4.35%)
May 08, 2017 0.4600 0.4600 0.4600 0 +0.05(+12.20%)
May 05, 2017 0.4400 0.4400 0.4100 0.4100 35,000 -0.04(-7.87%)
May 04, 2017 0.4450 0.4450 0.4450 0.4450 102,500 -0.03(-6.32%)
May 03, 2017 0.4300 0.4750 0.4300 0.4750 170,550 +0.02(+5.56%)
May 02, 2017 0.4400 0.4500 0.4200 0.4500 34,500 -0.01(-2.17%)
May 01, 2017 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
Apr 28, 2017 0.4200 0.4600 0.4200 0.4600 80,860 +0.04(+9.52%)
Apr 27, 2017 0.4400 0.4400 0.4150 0.4200 13,400 -0.03(-6.67%)
Apr 25, 2017 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Apr 21, 2017 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 20, 2017 0.4400 0.4500 0.4300 0.4350 26,000 -0.01(-1.14%)
Apr 19, 2017 0.5000 0.5000 0.4300 0.4400 70,431 -0.05(-10.20%)
Apr 18, 2017 0.4400 0.4900 0.4400 0.4900 27,400 +0.02(+4.26%)
Apr 17, 2017 0.4700 0.4700 0.4700 0.4700 10,500 +0.01(+2.17%)
Apr 13, 2017 0.4600 0.4600 0.4600 0.4600 500 -0.01(-2.13%)
Apr 12, 2017 0.4950 0.4950 0.4600 0.4700 571,687 -0.01(-2.08%)
Apr 11, 2017 0.4600 0.4800 0.4500 0.4800 36,500 +0.02(+4.35%)
Apr 10, 2017 0.4500 0.4600 0.4500 0.4600 294,090 +0.01(+2.22%)
Apr 07, 2017 0.4450 0.4500 0.4150 0.4500 233,500 +0.02(+3.45%)
Apr 06, 2017 0.4050 0.4350 0.4050 0.4350 16,000 +0.03(+8.75%)
Apr 05, 2017 0.4400 0.4400 0.3900 0.4000 273,041 -0.04(-9.09%)
Apr 04, 2017 0.4800 0.4800 0.4400 0.4400 25,100 -0.03(-6.38%)
Apr 03, 2017 0.4800 0.4800 0.4700 0.4700 41,000 -0.01(-2.08%)
Mar 31, 2017 0.4650 0.4800 0.4400 0.4800 173,003 -0.01(-2.04%)
Mar 30, 2017 0.4700 0.5000 0.4700 0.4900 95,500 +0.02(+4.26%)
Mar 29, 2017 0.4500 0.4700 0.4250 0.4700 11,500 -0.01(-2.08%)
Mar 28, 2017 0.4700 0.4800 0.4500 0.4800 25,700 +0.03(+6.67%)
Mar 27, 2017 0.4200 0.4700 0.4200 0.4500 274,000 +0.03(+7.14%)
Mar 24, 2017 0.4200 0.4200 0.4200 0.4200 2,000 +0.02(+5.00%)
Mar 23, 2017 0.4400 0.4400 0.3900 0.4000 260,500 -0.01(-1.23%)
Mar 22, 2017 0.4000 0.4050 0.4000 0.4050 10,830 +0.01(+1.25%)
Mar 20, 2017 0.4000 0.4000 0.4000 320 -0.04(-9.09%)
Mar 17, 2017 0.4000 0.4400 0.4000 0.4400 336,525 +0.04(+10.00%)
Mar 16, 2017 0.4150 0.4150 0.4000 0.4000 119,800 -0.02(-4.76%)
Mar 15, 2017 0.3000 0.4200 0.3000 0.4200 610,500 +0.11(+35.48%)
Mar 14, 2017 0.3000 0.3100 0.3000 0.3100 3,500 -0.01(-3.13%)
Mar 13, 2017 0.2600 0.3200 0.2600 0.3200 22,036 +0.01(+3.23%)
Mar 10, 2017 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Mar 09, 2017 0.2900 0.3100 0.2800 0.3100 9,000 +0.00(+0.00%)
Mar 08, 2017 0.3200 0.3200 0.3100 0.3100 8,500 +0.01(+3.33%)
Mar 07, 2017 0.2900 0.3000 0.2900 0.3000 124,500 +0.00(+0.00%)
Mar 06, 2017 0.3000 0.3150 0.2700 0.3000 73,810 -0.02(-4.76%)
Mar 03, 2017 0.3200 0.3200 0.3150 0.3150 43,000 -0.03(-7.35%)
Mar 02, 2017 0.3600 0.3600 0.3200 0.3400 45,900 -0.02(-5.56%)
Mar 01, 2017 0.3500 0.3600 0.3450 0.3600 15,532 +0.02(+4.35%)
Feb 28, 2017 0.3500 0.3500 0.3450 0.3450 9,420 -0.01(-1.43%)
Feb 27, 2017 0.3600 0.3600 0.3500 0.3500 4,500 +0.00(+0.00%)
Feb 24, 2017 0.3500 0.3550 0.3500 0.3500 7,800 +0.00(+0.00%)
Feb 23, 2017 0.3650 0.3650 0.3500 0.3500 139,325 -0.03(-7.89%)
Feb 21, 2017 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Feb 17, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Feb 16, 2017 0.3850 0.3850 0.3750 0.3750 19,000 +0.00(+0.00%)
Feb 15, 2017 0.4000 0.4000 0.3750 0.3750 47,153 -0.01(-2.60%)
Feb 14, 2017 0.3900 0.4000 0.3800 0.3850 26,500 +0.00(+0.00%)
Feb 13, 2017 0.4000 0.4000 0.3850 0.3850 44,600 -0.02(-3.75%)
Feb 10, 2017 0.4000 0.4000 0.4000 0.4000 35,075 +0.00(+0.00%)
Feb 09, 2017 0.4000 0.4000 0.4000 0.4000 100,245 +0.00(+0.00%)
Feb 08, 2017 0.4000 0.4000 0.4000 0.4000 56,690 +0.00(+0.00%)
Feb 07, 2017 0.4000 0.4000 0.4000 0.4000 198,512 +0.00(+0.00%)
Feb 06, 2017 0.4000 0.4000 0.3900 0.4000 230,865 +0.02(+5.26%)
Feb 03, 2017 0.4000 0.4000 0.3800 0.3800 7,500 +0.00(+0.00%)
Feb 02, 2017 0.3800 0.3900 0.3500 0.3800 362,210 +0.04(+10.14%)
Feb 01, 2017 0.3500 0.3500 0.3450 0.3450 7,000 -0.04(-9.21%)
Jan 31, 2017 0.3750 0.3800 0.3750 0.3800 20,000 +0.00(+0.00%)
Jan 25, 2017 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jan 24, 2017 0.3750 0.3750 0.3750 0.3750 8,000 -0.02(-3.85%)
Jan 23, 2017 0.3800 0.3900 0.3800 0.3900 31,000 +0.01(+2.63%)
Jan 20, 2017 0.3900 0.3900 0.3800 0.3800 9,070 +0.01(+1.33%)
Jan 18, 2017 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jan 17, 2017 0.4000 0.4000 0.4000 0.4000 18,000 +0.00(+0.00%)
Jan 16, 2017 0.4000 0.4000 0.4000 0.4000 19,000 +0.00(+0.00%)
Jan 13, 2017 0.4000 0.4000 0.4000 0.4000 11,100 +0.00(+0.00%)
Jan 12, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 10, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jan 09, 2017 0.4400 0.4400 0.4100 0.4100 46,500 +0.00(+0.00%)
Jan 06, 2017 0.4100 0.4100 0.4000 0.4100 25,125 +0.00(+0.00%)
Jan 05, 2017 0.4000 0.4100 0.4000 0.4100 45,000 +0.03(+7.89%)
Dec 30, 2016 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Dec 29, 2016 0.3300 0.3500 0.3300 0.3500 8,135 +0.03(+9.37%)
Dec 28, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Dec 23, 2016 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Dec 21, 2016 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Dec 19, 2016 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 15, 2016 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Dec 14, 2016 0.3750 0.3750 0.3750 0.3750 1,100 -0.03(-6.25%)
Dec 13, 2016 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.11%)
Dec 12, 2016 0.3900 0.3900 0.3700 0.3700 4,000 -0.02(-5.13%)
Dec 09, 2016 0.4000 0.4000 0.3900 0.3900 5,200 +0.01(+2.63%)
Dec 07, 2016 0.3800 0.3800 0.3800 0 -0.03(-8.43%)
Dec 02, 2016 0.4150 0.4150 0.4150 0 -0.07(-13.54%)
Nov 29, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 28, 2016 0.3800 0.5400 0.3800 0.4800 384,500 +0.05(+11.63%)
Nov 23, 2016 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
Nov 22, 2016 0.4200 0.4200 0.4050 0.4050 21,000 -0.07(-15.62%)
Nov 21, 2016 0.3950 0.4800 0.3950 0.4800 20,500 +0.08(+20.00%)
Nov 14, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2016 0.4100 0.4100 0.3950 0.4000 25,000 +0.00(+0.00%)
Nov 10, 2016 0.4550 0.4600 0.4000 0.4000 28,700 -0.10(-20.00%)
Nov 09, 2016 0.5500 0.5500 0.4550 0.5000 64,200 +0.05(+11.11%)
Nov 08, 2016 0.4650 0.4650 0.4500 0.4500 14,500 -0.03(-6.25%)
Nov 07, 2016 0.4900 0.4900 0.4800 0.4800 25,500 -0.02(-4.00%)
Nov 03, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 02, 2016 0.5100 0.5400 0.5000 0.5000 71,200 +0.00(+0.00%)
Nov 01, 2016 0.5000 0.5000 0.5000 0.5000 188,413 +0.00(+0.00%)
Oct 31, 2016 0.4400 0.5700 0.4400 0.5000 149,470 +0.01(+2.04%)
Oct 28, 2016 0.4500 0.4900 0.4500 0.4900 21,000 +0.04(+8.89%)
Oct 27, 2016 0.4850 0.4850 0.4500 0.4500 6,000,500 -0.01(-2.17%)
Oct 26, 2016 0.4800 0.4800 0.4600 0.4600 5,002 +0.00(+0.00%)
Oct 25, 2016 0.4550 0.4600 0.4550 0.4600 3,500 +0.02(+4.55%)
Oct 21, 2016 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Oct 20, 2016 0.4250 0.4250 0.4250 0.4250 3,000 -0.03(-5.56%)
Oct 19, 2016 0.4500 0.4500 0.4500 0.4500 5,000 +0.05(+12.50%)
Oct 17, 2016 0.4000 0.4000 0.4000 180 -0.02(-4.76%)
Oct 14, 2016 0.4200 0.4200 0.4200 0.4200 43,500 +0.00(+0.00%)
Oct 12, 2016 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Oct 11, 2016 0.4250 0.4250 0.4100 0.4250 12,500 +0.01(+2.41%)
Oct 07, 2016 0.4150 0.4150 0.4150 0 -0.05(-9.78%)
Oct 06, 2016 0.5000 0.5000 0.4600 0.4600 23,100 -0.04(-8.00%)
Oct 05, 2016 0.4400 0.5000 0.4400 0.5000 30,000 +0.06(+13.64%)
Oct 04, 2016 0.4800 0.4800 0.4300 0.4400 40,926 -0.04(-8.33%)
Oct 03, 2016 0.5200 0.5200 0.4800 0.4800 18,000 -0.04(-7.69%)
Sep 30, 2016 0.5800 0.5800 0.5200 0.5200 231,458 -0.10(-16.13%)
Sep 29, 2016 0.6000 0.6200 0.6000 0.6200 177,660 +0.04(+6.90%)
Sep 28, 2016 0.6000 0.6000 0.5600 0.5800 7,000 -0.02(-3.33%)
Sep 27, 2016 0.6300 0.6300 0.5900 0.6000 6,500 -0.04(-6.25%)
Sep 26, 2016 0.6900 0.6900 0.6300 0.6400 5,500 -0.08(-11.11%)
Sep 23, 2016 0.7000 0.7200 0.7000 0.7200 20,500 +0.03(+4.35%)
Sep 22, 2016 0.6700 0.6900 0.6700 0.6900 2,000 +0.01(+1.47%)
Sep 21, 2016 0.6600 0.7000 0.6500 0.6800 12,073 -0.06(-8.11%)
Sep 20, 2016 0.7400 0.7600 0.7400 0.7400 13,000 -0.02(-2.63%)
Sep 19, 2016 0.7900 0.8000 0.6700 0.7600 11,000 -0.01(-1.30%)
Sep 16, 2016 0.7700 0.7700 0.7700 0.7700 1,500 +0.06(+8.45%)
Sep 15, 2016 0.6800 0.7100 0.6800 0.7100 5,500 +0.03(+4.41%)
Sep 14, 2016 0.6800 0.6800 0.6800 0.6800 650 +0.02(+3.03%)
Sep 13, 2016 0.6500 0.6700 0.6500 0.6600 19,300 -0.04(-5.71%)
Sep 09, 2016 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Sep 08, 2016 0.7500 0.7900 0.7100 0.7500 156,000 +0.00(+0.00%)
Sep 07, 2016 0.7200 0.8000 0.6500 0.7500 172,500 -0.09(-10.71%)
Sep 06, 2016 0.8000 0.8500 0.6800 0.8400 27,700 -0.01(-1.18%)
Sep 02, 2016 0.8500 0.8500 0.8500 0 +0.12(+16.44%)
Sep 01, 2016 0.7300 0.7300 0.7300 0.7300 2,300 +0.00(+0.00%)
Aug 31, 2016 0.7300 0.7300 0.7000 0.7300 9,276 +0.01(+1.39%)
Aug 30, 2016 0.7500 0.7500 0.7200 0.7200 28,600 -0.07(-8.86%)
Aug 29, 2016 0.7000 0.7900 0.6500 0.7900 20,530 -0.01(-1.25%)
Aug 26, 2016 0.7500 0.8500 0.7500 0.8000 13,150 +0.00(+0.00%)
Aug 25, 2016 0.8000 0.8500 0.8000 0.8000 28,500 +0.02(+2.56%)
Aug 24, 2016 0.8600 0.8600 0.7800 0.7800 22,500 -0.11(-12.36%)
Aug 23, 2016 0.8900 0.8900 0.8900 0.8900 50,870 -0.01(-1.11%)
Aug 22, 2016 0.8200 0.9000 0.8200 0.9000 20,958 +0.01(+1.12%)
Aug 19, 2016 0.8700 0.8900 0.8400 0.8900 4,700 +0.06(+7.23%)
Aug 18, 2016 0.8900 0.8900 0.8000 0.8300 53,000 -0.04(-4.60%)
Aug 17, 2016 0.9600 0.9600 0.8700 0.8700 40,700 -0.08(-8.42%)
Aug 16, 2016 1.020 1.020 0.9200 0.9500 471,000 -0.04(-4.04%)
Aug 15, 2016 0.9800 1.020 0.9500 0.9900 2,129,300 +0.14(+16.47%)
Aug 12, 2016 1.000 1.000 0.8500 0.8500 31,274 -0.15(-15.00%)
Aug 11, 2016 0.9000 1.000 0.8900 1.000 550,446 +0.10(+11.11%)
Aug 10, 2016 0.8000 0.9000 0.7500 0.9000 250,500 +0.11(+13.92%)
Aug 09, 2016 0.7900 0.7900 0.7700 0.7900 5,500 +0.09(+12.86%)
Aug 08, 2016 0.7500 0.7500 0.7000 0.7000 1,800 -0.05(-6.67%)
Aug 05, 2016 0.8000 0.8900 0.7500 0.7500 21,407 +0.05(+7.14%)
Aug 04, 2016 0.7800 0.8200 0.7000 0.7000 24,500 -0.08(-10.26%)
Aug 03, 2016 0.8500 0.9000 0.7800 0.7800 23,607 -0.12(-13.33%)
Aug 02, 2016 0.9300 1.000 0.8200 0.9000 47,900 +0.02(+2.27%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.