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%)
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.