Dark

ABGLF
ACACIA MNG PLC Common Shares
stock OTC

Inactive

Aug 12, 2019

3.09USD+8.421%(+0.24)1,000

Pre-market

0.00USD-100.000%(-2.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-12	3.0900	3.0900	3.0900	3.0900	+8.421%	1,000	0.000%
2019-08-08	2.8500	2.8500	2.8500	2.8500	0.000%	2,850	+8.421%
2019-07-22	2.8500	2.8500	2.8500	2.8500	+0.707%	1,003	+8.421%
2019-07-19	2.8300	2.8300	2.8300	2.8300	+25.221%	1,000	+9.187%
2019-07-18	2.2600	2.2600	2.2600	2.2600	+10.244%	152,290	+36.726%
2019-06-07	2.0500	2.0500	2.0500	2.0500	0.000%	100	+50.732%
2019-06-04	2.0500	2.0500	2.0500	2.0500	-0.966%	100,000	+50.732%
2019-05-24	2.0700	2.0700	2.0700	2.0700	+4.020%	194	+49.275%
2019-05-10	1.9900	1.9900	1.9900	1.9900	-13.478%	200	+55.276%
2019-01-24	2.3000	2.3000	2.3000	2.3000	+0.877%	500	+34.348%
2018-11-28	2.2800	2.2800	2.2800	2.2800	+6.047%	100	+35.526%
2018-11-26	2.1500	2.1500	2.1500	2.1500	+2.381%	300	+43.721%
2018-11-14	2.1000	2.1000	2.1000	2.1000	+3.960%	1,360	+47.143%
2018-11-02	2.0200	2.0200	2.0200	2.0200	-1.463%	2,500	+52.970%
2018-10-29	2.0500	2.0500	2.0500	2.0500	+0.490%	301	+50.732%
2018-10-26	2.0400	2.0400	2.0400	2.0400	-4.673%	20,000	+51.471%
2018-10-23	2.1400	2.1400	2.1400	2.1400	+7.000%	2,500	+44.393%
2018-10-18	1.9500	2.0000	1.9500	2.0000	+21.951%	9,100	+54.500%
2018-09-27	1.6400	1.6400	1.6400	1.6400	+14.685%	5,000	+88.415%
2018-09-07	1.4300	1.4300	1.4300	1.4300	-2.721%	2,000	+116.084%
2018-07-23	1.4700	1.4700	1.4700	1.4700	-16.000%	1,360	+110.204%
2018-07-09	1.7500	1.7500	1.7500	1.7500	+2.941%	3,000	+76.571%
2018-06-28	1.7000	1.7000	1.7000	1.7000	+4.938%	271	+81.765%
2018-06-25	1.6200	1.6200	1.6200	1.6200	-4.706%	1,000	+90.741%
2018-05-30	1.7000	1.7000	1.7000	1.7000	-12.821%	4,000	+81.765%
2018-03-26	1.9500	1.9500	1.9500	1.9500	-13.333%	500	+58.462%
2018-02-20	2.2500	2.2500	2.2500	2.2500	-18.773%	1,000	+37.333%
2018-01-25	2.7700	2.7700	2.7700	2.7700	+4.528%	221	+11.552%
2018-01-02	2.6500	2.6500	2.6500	2.6500	+17.778%	200	+16.604%
2017-12-19	2.2500	2.2500	2.2500	2.2500	+2.273%	200	+37.333%
2017-12-13	2.2000	2.2000	2.2000	2.2000	+4.762%	1,500	+40.455%
2017-12-08	2.1000	2.1000	2.1000	2.1000	-6.667%	735	+47.143%
2017-11-13	2.2500	2.2500	2.2500	2.2500	-11.067%	600	+37.333%
2017-10-24	2.5300	2.5300	2.5300	2.5300	0.000%	3,000	+22.134%
2017-10-11	2.5300	2.5300	2.5300	2.5300	+0.397%	500	+22.134%
2017-10-05	2.5200	2.5200	2.5200	2.5200	+0.800%	300	+22.619%
2017-09-27	2.5000	2.5000	2.5000	2.5000	0.000%	300	+23.600%
2017-09-20	2.5000	2.5000	2.5000	2.5000	0.000%	345	+23.600%
2017-09-13	2.5000	2.5000	2.5000	2.5000	+4.167%	100	+23.600%
2017-09-06	2.4000	2.4000	2.4000	2.4000	-1.639%	100	+28.750%
2017-08-24	2.4400	2.4400	2.4400	2.4400	+2.954%	100	+26.639%
2017-08-18	2.3700	2.3700	2.3700	2.3700	+0.851%	1,000	+30.380%
2017-08-15	2.3500	2.3500	2.3500	2.3500	+1.293%	100	+31.489%
2017-08-08	2.3600	2.3600	2.3200	2.3200	-2.521%	2,300	+33.190%
2017-08-01	2.3800	2.3800	2.3800	2.3800	+18.408%	100	+29.832%
2017-07-26	2.1500	2.1500	2.0100	2.0100	-45.676%	500	+53.731%
2017-07-17	3.7000	3.7000	3.7000	3.7000	-1.333%	51,700	-16.486%
2017-06-27	3.7500	3.7500	3.7500	3.7500	+0.806%	1,000	-17.600%
2017-06-14	3.7200	3.7200	3.7200	3.7200	-4.615%	6,000	-16.935%
2017-06-09	3.9000	3.9000	3.9000	3.9000	+5.405%	235	-20.769%
2017-05-30	3.7000	3.8000	3.7000	3.7000	-32.110%	6,865	-16.486%
2017-03-03	5.4500	5.4500	5.4500	5.4500	-17.674%	110	-43.303%
2017-02-28	6.6200	6.6200	6.6200	6.6200	+7.642%	200	-53.323%
2017-02-14	6.1500	6.1500	6.1500	6.1500	+13.260%	500	-49.756%
2017-02-06	5.4300	5.4300	5.4300	5.4300	+2.841%	1,050	-43.094%
2017-02-03	5.2800	5.2800	5.2800	5.2800	+0.571%	100	-41.477%
2017-01-23	5.2500	5.2500	5.2500	5.2500	-3.315%	1,000	-41.143%
2017-01-18	5.4300	5.4300	5.4300	5.4300	+4.423%	100	-43.094%
2017-01-17	5.2000	5.2000	5.2000	5.2000	+4.000%	150	-40.577%
2017-01-11	5.0000	5.0000	5.0000	5.0000	+0.402%	150	-38.200%
2017-01-10	4.9800	4.9800	4.9800	4.9800	+2.680%	360	-37.952%
2016-12-13	4.8500	4.8500	4.8500	4.8500	-13.082%	360	-36.289%
2016-11-17	5.5800	5.5800	5.5800	5.5800	-1.239%	1,500	-44.624%
2016-11-16	5.6500	5.6500	5.6500	5.6500	0.000%	1,000	-45.310%
2016-10-20	5.6500	5.6500	5.6500	5.6500	+1.802%	1,000	-45.310%
2016-10-18	5.5500	5.5500	5.5500	5.5500	-5.932%	650	-44.324%
2016-10-06	5.9000	5.9000	5.9000	5.9000	-4.839%	1,000	-47.627%
2016-09-13	6.4800	6.4800	6.2000	6.2000	-8.824%	2,749	-50.161%
2016-09-06	6.7800	6.8000	6.7800	6.8000	-8.969%	2,409	-54.559%
2016-07-27	7.4700	7.4700	7.4700	7.4700	+9.531%	200	-58.635%
2016-07-06	6.8200	6.8200	6.8200	6.8200	+9.120%	240	-54.692%
2016-07-01	6.2500	6.2500	6.2500	6.2500	+4.167%	200	-50.560%
2016-06-30	6.0000	6.0000	6.0000	6.0000	+9.689%	500	-48.500%
2016-06-24	5.4700	5.4700	5.4700	5.4700	+25.747%	1,000	-43.510%
2016-04-12	4.3500	4.3500	4.3500	4.3500	+13.281%	273	-28.966%
2016-03-08	3.8400	3.8400	3.8400	3.8400	+8.169%	1,000	-19.531%
2016-03-02	3.5500	3.5500	3.5500	3.5500	+1.429%	3,000	-12.958%
2016-02-29	3.5000	3.5000	3.5000	3.5000	-0.568%	3,000	-11.714%
2016-02-11	3.5200	3.5200	3.5200	3.5200	+32.830%	100	-12.216%
2015-12-24	2.6500	2.6500	2.6500	2.6500	+2.713%	1,900	+16.604%
2015-12-22	2.5800	2.5800	2.5800	2.5800	+1.176%	500	+19.767%
2015-11-27	2.5500	2.5500	2.5500	2.5500	+2.823%	2,000	+21.176%
2015-11-17	2.4800	2.4800	2.4800	2.4800	+3.333%	500	+24.597%
2015-11-12	2.4000	2.4000	2.4000	2.4000	-25.000%	50,000	+28.750%
2015-10-23	3.2000	3.2000	3.2000	3.2000	-1.538%	500	-3.438%
2015-10-22	3.2500	3.2500	3.2500	3.2500	-14.474%	500	-4.923%
2015-09-24	3.8000	3.8000	3.8000	3.8000	+8.571%	2,500	-18.684%
2015-08-07	3.5000	3.5000	3.5000	3.5000	-2.507%	100	-11.714%
2015-08-04	3.5900	3.5900	3.5900	3.5900	-0.278%	1,073	-13.928%
2015-07-23	3.7500	3.7500	3.6000	3.6000	-21.739%	3,250	-14.167%
2015-07-14	4.6000	4.6000	4.6000	4.6000	+4.545%	250	-32.826%
2015-07-13	4.4000	4.4000	4.4000	4.4000	+1.149%	100	-29.773%
2015-07-09	4.3500	4.3500	4.3500	4.3500	-6.250%	1,040	-28.966%
2015-07-06	4.4500	4.6400	4.4500	4.6400	+22.105%	9,900	-33.405%
2015-03-31	3.8000	3.8000	3.8000	3.8000	+10.787%	1,000	-18.684%
2015-03-18	3.4300	3.4300	3.4300	3.4300	-20.047%	2,000	-9.913%
2015-02-27	4.2900	4.2900	4.2900	4.2900	+19.167%	51,600	-27.972%
2014-12-30	3.9600	3.9600	3.9600	3.6000	0.000%	3,583	-14.167%
2014-12-05	3.6000	3.6000	3.6000	3.6000	-0.277%	600	-14.167%
2014-12-01	3.6100	3.6100	3.6100	3.6100	+5.248%	100	-14.404%
2014-10-29	3.4300	3.4300	3.4300	3.4300	+0.587%	200	-9.913%
2014-10-01	3.4100	3.4100	3.4100	3.4100	-2.011%	1,000	-9.384%
2014-09-24	3.4800	3.4800	3.4800	3.4800	-1.136%	600	-11.207%
2014-09-19	3.5200	3.5200	3.5200	3.5200	-18.707%	796	-12.216%
2014-08-14	4.3300	4.3300	4.3300	4.3300	+23.714%	796	-28.637%
2014-06-25	3.5000	3.5000	3.5000	3.5000	0.000%	790	-11.714%
2014-05-15	3.6500	3.6500	3.5000	3.5000	-17.647%	1,100	-11.714%
2014-04-17	4.2500	4.2500	4.2500	4.2500	-0.235%	400	-27.294%
2014-04-14	4.2600	4.2600	4.2600	4.2600	-0.467%	100	-27.465%
2014-03-31	4.2800	4.2800	4.2800	4.2800	+3.632%	125	-27.804%
2014-03-27	4.1300	4.1300	4.1300	4.1300	+2.481%	100	-25.182%
2014-03-24	4.0300	4.0300	4.0300	4.0300	-7.356%	500	-23.325%
2014-02-18	4.3500	4.3500	4.3500	4.3500	+22.535%	3,500	-28.966%
2014-01-31	3.5500	3.5500	3.5500	3.5500	+8.563%	100	-12.958%
2014-01-03	3.2700	3.2700	3.2700	3.2700	+1.238%	100	-5.505%
2014-01-02	3.2300	3.2300	3.2300	3.2300	+5.212%	177	-4.334%
2013-12-27	3.0700	3.0700	3.0700	3.0700	+22.800%	1,100	+0.651%
2013-12-12	2.5000	2.5000	2.5000	2.5000	-9.747%	500	+23.600%
2013-12-10	2.7700	2.7700	2.7700	2.7700	+15.417%	500	+11.552%
2013-12-03	2.4000	2.4000	2.4000	2.4000	-7.692%	200	+28.750%
2013-11-26	2.6000	2.6000	2.6000	2.6000	-13.907%	2,000	+18.846%
2013-10-30	3.0200	3.0200	3.0200	3.0200	+13.962%	100	+2.318%
2013-10-22	2.6500	2.6500	2.6500	2.6500	+6.855%	300	+16.604%
2013-10-17	2.4800	2.4800	2.4800	2.4800	+3.333%	200	+24.597%
2013-10-11	2.4400	2.4400	2.4000	2.4000	-4.000%	1,800	+28.750%
2013-10-01	2.5000	2.5000	2.5000	2.5000	+0.806%	260	+23.600%
2013-09-19	2.4800	2.4800	2.4800	2.4800	+8.297%	300	+24.597%
2013-09-18	2.2900	2.2900	2.2900	2.2900	-1.293%	2,000	+34.934%
2013-09-16	2.3200	2.3200	2.3200	2.3200	-14.074%	500	+33.190%
2013-09-10	2.7000	2.7000	2.7000	2.7000	+8.434%	300	+14.444%
2013-08-21	2.4900	2.4900	2.4900	2.4900	-0.400%	650	+24.096%
2013-08-20	2.5000	2.5000	2.5000	2.5000	-0.794%	300	+23.600%
2013-08-16	2.5200	2.5200	2.5200	2.5200	+7.234%	100	+22.619%
2013-08-15	2.3500	2.3500	2.3500	2.3500	+25.000%	3,150	+31.489%
2013-08-09	1.8800	1.8800	1.8800	1.8800	+8.671%	600	+64.362%
2013-08-02	1.7300	1.7300	1.7300	1.7300	0.000%	2,500	+78.613%
2013-07-31	1.7300	1.7300	1.7300	1.7300	+2.367%	450	+78.613%
2013-07-30	1.6900	1.6900	1.6900	1.6900	-1.744%	600	+82.840%
2013-07-24	1.7200	1.7200	1.7200	1.7200	+2.381%	150	+79.651%
2013-07-18	1.6800	1.6800	1.6800	1.6800	+6.329%	600	+83.929%
2013-07-15	1.5800	1.5800	1.5800	1.5800	-7.059%	400	+95.570%
2013-07-09	1.7000	1.7000	1.7000	1.7000	-5.556%	150	+81.765%
2013-06-24	1.7000	1.8000	1.7000	1.8000	-12.195%	3,600	+71.667%
2013-06-13	2.0500	2.0500	2.0500	2.0500	+5.128%	100	+50.732%
2013-06-11	1.9500	1.9500	1.9500	1.9500	-4.412%	1,100	+58.462%
2013-06-10	2.0400	2.0400	2.0400	2.0400	+2.513%	1,720	+51.471%
2013-05-28	1.9900	1.9900	1.9900	1.9900	-1.485%	119	+55.276%
2013-05-21	2.0200	2.0200	2.0200	2.0200	+1.000%	900	+52.970%
2013-05-16	2.0000	2.0000	2.0000	2.0000	-2.913%	3,000	+54.500%
2013-05-15	2.0600	2.0600	2.0600	2.0600	-14.167%	100	+50.000%
2013-05-07	2.4000	2.4000	2.4000	2.4000	-9.434%	450	+28.750%
2013-04-18	2.6500	2.6500	2.6500	2.6500	-1.487%	100	+16.604%
2013-04-15	2.6900	2.6900	2.6900	2.6900	-12.092%	1,000	+14.870%
2013-04-11	3.0600	3.0600	3.0600	3.0600	-1.290%	4,000	+0.980%
2013-03-27	3.1000	3.1000	3.1000	3.1000	0.000%	290	-0.323%
2013-03-26	3.1000	3.1000	3.1000	3.1000	-22.111%	2,000	-0.323%
2013-03-01	3.9800	3.9800	3.9800	3.9800	-3.398%	290	-22.362%
2013-02-27	4.1200	4.1200	4.1200	4.1200	-27.465%	1,250	-25.000%
2013-02-01	5.6800	5.6800	5.6800	5.6800	+3.273%	10,000	-45.599%
2013-01-28	5.5000	5.5000	5.5000	5.5000	+1.852%	1,000	-43.818%
2013-01-17	5.3900	5.4000	5.3900	5.4000	-3.915%	24,900	-42.778%
2013-01-15	5.6200	5.6200	5.6200	5.6200	-20.509%	10,000	-45.018%
2012-12-31	7.0700	7.0700	7.0700	7.0700	+0.284%	2,000	-56.294%
2012-12-17	7.0500	7.0500	7.0500	7.0500	+7.798%	10,000	-56.170%
2012-12-06	6.5400	6.5400	6.5400	6.5400	-0.608%	4,000	-52.752%
2012-11-29	6.4700	6.5800	6.4700	6.5800	+6.129%	400	-53.040%
2012-11-26	6.2000	6.2000	6.2000	6.2000	-7.463%	1,000	-50.161%
2012-11-09	6.7000	6.7000	6.7000	6.7000	-2.047%	735	-53.881%
2012-11-07	6.7500	6.8400	6.7500	6.8400	-7.568%	923	-54.825%
2012-10-26	7.4000	7.4000	7.4000	7.4000	-9.314%	6,000	-58.243%
2012-10-25	8.1600	8.1600	8.1600	8.1600	+3.949%	100	-62.132%
2012-10-18	7.8500	7.8500	7.8500	7.8500	+3.289%	100	-60.637%
2012-10-10	7.6000	7.6000	7.6000	7.6000	0.000%	3,000	-59.342%
2012-10-09	7.6000	7.6000	7.6000	7.6000	+4.828%	125	-59.342%
2012-09-26	7.2500	7.2500	7.2500	7.2500	-3.333%	6,000	-57.379%
2012-09-21	7.5000	7.5000	7.5000	7.5000	-6.367%	500	-58.800%
2012-09-19	7.8400	8.0100	7.8400	8.0100	+6.800%	2,350	-61.423%
2012-09-18	7.5000	7.5000	7.5000	7.5000	+2.740%	4,000	-58.800%
2012-09-14	7.5900	7.5900	7.3000	7.3000	-0.680%	1,500	-57.671%
2012-09-13	7.3500	7.3500	7.3500	7.3500	-2.390%	100	-57.959%
2012-09-10	7.5300	7.5300	7.5300	7.5300	+5.315%	1,000	-58.964%
2012-08-31	7.2000	7.2000	7.1500	7.1500	-2.189%	5,400	-56.783%
2012-08-30	7.3100	7.3100	7.3100	7.3100	+0.137%	10,000	-57.729%
2012-08-29	7.1500	7.3000	7.1500	7.3000	0.000%	20,000	-57.671%
2012-08-27	7.3000	7.3000	7.3000	7.3000	+1.389%	17,200	-57.671%
2012-08-24	7.2000	7.2000	7.2000	7.2000	-0.963%	1,500	-57.083%
2012-08-21	7.2700	7.2700	7.2700	7.2700	+7.864%	10,000	-57.497%
2012-08-17	6.7400	6.7400	6.7400	6.7400	+2.901%	28,000	-54.154%
2012-08-16	6.7000	6.7200	6.5500	6.5500	+2.344%	15,675	-52.824%
2012-08-14	6.4000	6.4000	6.4000	6.4000	-1.082%	500	-51.719%
2012-08-13	6.4700	6.4700	6.4700	6.4700	+1.890%	10,000	-52.241%
2012-08-08	6.3500	6.3500	6.3500	6.3500	+1.438%	1,250	-51.339%
2012-07-16	6.2600	6.2600	6.2600	6.2600	+2.961%	31,800	-50.639%
2012-06-27	6.0800	6.0800	6.0800	6.0800	+8.571%	1,000	-49.178%
2012-05-17	5.4000	5.6000	5.4000	5.6000	+15.464%	2,200	-44.821%
2012-05-16	4.9500	5.0800	4.8500	4.8500	-16.379%	18,000	-36.289%
2012-05-11	5.8000	5.8000	5.8000	5.8000	0.000%	1,000	-46.724%
2012-05-08	5.8000	5.8000	5.8000	5.8000	+3.943%	1,000	-46.724%
2012-05-07	5.5800	5.5800	5.5800	5.5800	-2.105%	500	-44.624%
2012-05-02	5.7000	5.7000	5.7000	5.7000	-0.175%	6,000	-45.789%
2012-04-25	5.7100	5.7100	5.7100	5.7100	+1.421%	300	-45.884%
2012-04-23	5.6300	5.6300	5.6300	5.6300	-2.426%	5,000	-45.115%
2012-04-20	5.7700	5.7700	5.7700	5.7700	+3.036%	11,900	-46.447%
2012-04-19	5.6000	5.6000	5.6000	5.6000	-1.754%	900	-44.821%
2012-04-16	5.7000	5.7000	5.7000	5.7000	+2.334%	1,000	-45.789%
2012-04-12	5.7000	5.7000	5.5700	5.5700	-6.544%	16,000	-44.524%
2012-04-05	5.9600	5.9600	5.9600	5.9600	-0.667%	5,000	-48.154%
2012-04-04	6.0000	6.0000	6.0000	6.0000	-3.069%	100	-48.500%
2012-04-03	6.2600	6.2600	6.1800	6.1900	-9.635%	26,750	-50.081%
2012-03-26	6.8500	6.8500	6.8500	6.8500	+9.600%	1,000	-54.891%
2012-03-16	6.2500	6.2500	6.2500	6.2500	-9.420%	500	-50.560%
2012-03-06	6.9000	6.9000	6.9000	6.9000	-8.488%	1,425	-55.217%
2012-02-29	7.5400	7.5400	7.5400	7.5400	-0.396%	1,000	-59.019%
2012-02-23	7.5700	7.5700	7.5700	7.5700	+4.127%	500	-59.181%
2012-02-21	7.2700	7.2700	7.2700	7.2700	-12.410%	500	-57.497%
2012-02-09	8.3000	8.3000	8.3000	8.3000	+3.491%	500	-62.771%
2012-02-07	8.0200	8.0200	8.0200	8.0200	+0.250%	1,000	-61.471%
2012-01-31	8.0000	8.0000	8.0000	8.0000	-2.676%	225	-61.375%
2012-01-30	8.1200	8.2200	8.1200	8.2200	+14.965%	2,000	-62.409%
2012-01-23	7.1500	7.1500	7.1500	7.1500	+2.143%	100	-56.783%
2012-01-19	7.0000	7.0000	7.0000	7.0000	-1.685%	1,000	-55.857%
2012-01-18	7.1200	7.1200	7.1200	7.1200	+3.188%	100	-56.601%
2012-01-06	6.9000	6.9000	6.9000	6.9000	-2.128%	100	-55.217%
2012-01-03	7.0500	7.0500	7.0500	7.0500	-9.615%	100	-56.170%
2011-12-06	7.8000	7.8000	7.8000	7.8000	+5.978%	2,000	-60.385%
2011-11-23	7.3600	7.3600	7.3600	7.3600	-16.930%	1,000	-58.016%
2011-11-11	8.8600	8.8600	8.8600	8.8600	+20.054%	30,000	-65.124%
2011-10-20	7.3800	7.3800	7.3800	7.3800	-13.684%	400	-58.130%
2011-10-14	8.5500	8.5500	8.5500	8.5500	+5.037%	100	-63.860%
2011-09-26	8.1400	8.1400	8.1400	8.1400	-13.862%	66,504	-62.039%
2011-09-15	9.4500	9.4500	9.4500	9.4500	0.000%	250	-67.302%
2011-09-12	9.6200	9.6200	9.4500	9.4500	-3.571%	3,000	-67.302%
2011-09-08	9.8800	9.8800	9.8000	9.8000	+6.522%	2,710	-68.469%
2011-09-06	9.2000	9.2000	9.2000	9.2000	-1.288%	275	-66.413%
2011-09-02	9.3200	9.3200	9.3200	9.3200	+6.393%	200	-66.845%
2011-09-01	8.7600	8.7600	8.7600	8.7600	-2.232%	100	-64.726%
2011-08-31	8.9600	8.9600	8.9600	8.9600	-1.538%	221	-65.513%
2011-08-26	9.1000	9.1000	9.1000	9.1000	+3.409%	500	-66.044%
2011-08-25	8.8000	8.8000	8.8000	8.8000	-2.222%	1,000	-64.886%
2011-08-24	9.0000	9.0000	9.0000	9.0000	-0.222%	110	-65.667%
2011-08-22	9.0200	9.0200	9.0200	9.0200	+3.678%	125	-65.743%
2011-08-15	8.7000	8.7000	8.7000	8.7000	+0.115%	3,000	-64.483%
2011-08-11	8.6900	8.6900	8.6900	8.6900	+2.235%	500	-64.442%
2011-08-10	8.5000	8.5000	8.5000	8.5000	+0.711%	250	-63.647%
2011-08-03	8.1500	8.4400	8.1500	8.4400	+2.927%	2,125	-63.389%
2011-08-01	8.2000	8.2000	8.2000	8.2000	-1.205%	5,000	-62.317%
2011-07-28	8.3000	8.3000	8.3000	8.3000	+0.363%	200	-62.771%
2011-07-27	8.2700	8.2700	8.2700	8.2700	-0.958%	499	-62.636%
2011-07-26	8.3500	8.3500	8.2000	8.3500	+2.454%	5,000	-62.994%
2011-07-25	8.1500	8.1500	8.1500	8.1500	+5.844%	4,000	-62.086%
2011-07-21	7.7000	7.7000	7.7000	7.7000	0.000%	200	-59.870%
2011-07-18	7.3800	7.7000	7.3800	7.7000	+6.354%	1,500	-59.870%
2011-07-15	7.2400	7.2400	7.2400	7.2400	+0.836%	2,000	-57.320%
2011-07-14	7.1800	7.1800	7.1800	7.1800	+0.701%	2,150	-56.964%
2011-07-13	7.0000	7.1300	7.0000	7.1300	+8.194%	2,900	-56.662%
2011-07-12	6.5900	6.5900	6.5900	6.5900	-0.152%	2,000	-53.111%
2011-07-11	6.6000	6.6000	6.6000	6.6000	+1.538%	2,000	-53.182%
2011-06-23	6.5000	6.5000	6.5000	6.5000	0.000%	20,000	-52.462%
2011-06-20	6.3500	6.5000	6.3000	6.5000	-4.692%	350	-52.462%
2011-06-13	6.7800	6.8200	6.7800	6.8200	+3.963%	24,150	-54.692%
2011-06-10	6.8500	6.8500	6.5600	6.5600	-5.202%	44,375	-52.896%
2011-06-09	6.9200	6.9200	6.9200	6.9200	+1.615%	44,375	-55.347%
2011-06-08	6.8100	6.8100	6.8100	6.8100	-8.097%	44,375	-54.626%
2011-06-07	7.4100	7.4100	7.4100	7.4100	-1.854%	44,375	-58.300%
2011-05-31	7.6500	7.6500	7.4800	7.5500	+4.138%	34,300	-59.073%
2011-05-27	7.2500	7.2500	7.2500	7.2500	-3.333%	200	-57.379%
2011-05-17	7.3700	7.5000	7.3700	7.5000	-4.459%	4,700	-58.800%
2011-05-12	7.8500	7.8500	7.8500	7.8500	-5.988%	150	-60.637%
2011-05-10	8.3500	8.3500	8.3500	8.3500	-0.595%	125	-62.994%
2011-05-04	8.5100	8.5100	8.4000	8.4000	-2.890%	400	-63.214%
2011-05-02	8.3000	8.6500	8.3000	8.6500	+0.581%	3,125	-64.277%
2011-04-20	8.7000	8.9800	8.6000	8.6000	+1.176%	3,706	-64.070%
2011-04-19	8.5000	8.5000	8.5000	8.5000	-5.240%	1,000	-63.647%
2011-04-18	8.9700	8.9700	8.9700	8.9700	-2.500%	400	-65.552%
2011-04-15	9.2000	9.2000	9.2000	9.2000	+3.371%	790	-66.413%
2011-04-14	8.9000	8.9000	8.9000	8.9000	+4.094%	600	-65.281%
2011-04-05	8.5500	8.5500	8.5500	8.5500	-2.841%	300	-63.860%
2011-03-31	8.8000	8.8000	8.8000	8.8000	0.000%	5,000	-64.886%
2011-03-25	8.8000	8.8000	8.8000	8.8000	+7.843%	8,400	-64.886%
2011-03-16	8.0000	8.2500	8.0000	8.1600	+2.128%	2,825	-62.132%
2011-03-15	7.9900	7.9900	7.9900	7.9900	-3.152%	400	-61.327%
2011-03-14	8.2300	8.2500	8.2300	8.2500	-2.941%	1,125	-62.545%
2011-03-10	8.5000	8.5000	8.5000	8.5000	-3.189%	1,425	-63.647%
2011-03-09	8.8500	8.8500	8.7800	8.7800	-7.090%	51,025	-64.806%
2011-03-03	9.4500	9.4500	9.4500	9.4500	+1.286%	300	-67.302%
2011-03-02	9.3300	9.3300	9.3300	9.3300	+0.323%	2,085	-66.881%
2011-03-01	9.5000	9.5000	9.3000	9.3000	0.000%	600	-66.774%
2011-02-28	9.2300	9.3000	9.2300	9.3000	-1.064%	1,772	-66.774%
2011-02-25	9.3000	9.4500	9.3000	9.4000	+4.444%	2,282	-67.128%
2011-02-24	9.2500	9.3400	9.0000	9.0000	-1.099%	4,279	-65.667%
2011-02-23	9.1000	9.3000	8.8500	9.1000	+1.449%	27,891	-66.044%
2011-02-22	9.0000	9.0000	8.9700	8.9700	-1.103%	4,200	-65.552%
2011-02-17	9.0700	9.0700	9.0700	9.0700	+6.706%	825	-65.932%
2011-02-16	8.5000	8.5000	8.5000	8.5000	+1.190%	1,050	-63.647%
2011-02-15	8.5800	8.5800	8.4000	8.4000	-3.114%	600	-63.214%
2011-02-14	8.5700	8.6700	8.5700	8.6700	-0.914%	4,100	-64.360%
2011-02-08	8.7500	8.7500	8.7500	8.7500	+6.448%	125	-64.686%
2011-02-07	8.2200	8.2200	8.2200	8.2200	-3.860%	2,100	-62.409%
2011-02-02	8.4300	8.5500	8.4300	8.5500	+5.037%	550	-63.860%
2011-02-01	8.1400	8.1400	8.1400	8.1400	-0.732%	1,000	-62.039%
2011-01-28	8.2000	8.2000	8.2000	8.2000	-0.606%	606	-62.317%
2011-01-27	8.3300	8.3300	8.2500	8.2500	+1.852%	1,500	-62.545%
2011-01-26	8.0000	8.1000	8.0000	8.1000	0.000%	450	-61.852%
2011-01-25	8.1000	8.1000	8.1000	8.1000	+1.250%	125	-61.852%
2011-01-20	8.1500	8.1500	8.0000	8.0000	-8.780%	18,500	-61.375%
2011-01-19	8.7700	8.7700	8.7700	8.7700	+0.229%	3,600	-64.766%
2011-01-18	8.7500	8.7500	8.7500	8.7500	-5.098%	1,500	-64.686%
2011-01-14	9.2100	9.2200	9.2100	9.2200	-1.810%	8,500	-66.486%
2011-01-13	9.3900	9.3900	9.3900	9.3900	+1.076%	7,500	-67.093%
2011-01-12	9.1000	9.3500	9.1000	9.2900	+2.088%	9,200	-66.738%
2011-01-07	8.7500	9.1000	8.7500	9.1000	-8.081%	4,000	-66.044%
2011-01-04	9.4000	9.9000	9.4000	9.9000	+5.882%	1,600	-68.788%
2011-01-03	9.3500	9.3500	9.3500	9.3500	-0.320%	1,750	-66.952%
2010-12-30	9.3800	9.3800	9.3800	9.3800	-1.263%	250	-67.058%
2010-12-29	9.5000	9.5000	9.5000	9.5000	+4.396%	100	-67.474%
2010-12-27	9.1000	9.1000	9.1000	9.1000	-1.087%	1,500	-66.044%
2010-12-23	9.2000	9.2000	9.2000	9.2000	-0.541%	200	-66.413%
2010-12-22	9.0500	9.2500	9.0500	9.2500	-0.964%	1,227	-66.595%
2010-12-16	9.3400	9.3400	9.3400	9.3400	+0.973%	100	-66.916%
2010-12-15	9.2100	9.2500	9.2100	9.2500	-2.632%	3,500	-66.595%
2010-12-14	9.7000	9.7000	9.5000	9.5000	+0.317%	815	-67.474%
2010-12-13	9.4700	9.4700	9.4700	9.4700	-1.457%	3,900	-67.371%
2010-12-10	9.6100	9.6100	9.6100	9.6100	+1.586%	37,500	-67.846%
2010-12-09	9.7000	9.7000	9.4500	9.4600	-1.663%	15,650	-67.336%
2010-12-08	9.6200	9.6200	9.6200	9.6200	+6.889%	37,500	-67.879%
2010-12-06	9.0000	9.0000	9.0000	9.0000	+4.046%	400	-65.667%
2010-12-03	9.2000	9.2000	8.6500	8.6500	+1.765%	15,200	-64.277%
2010-12-02	8.4500	8.5200	8.4500	8.5000	+3.030%	1,060	-63.647%
2010-11-30	8.1000	8.2500	8.1000	8.2500	+2.484%	3,700	-62.545%
2010-11-29	7.9500	8.0500	7.9500	8.0500	-1.829%	3,500	-61.615%
2010-11-26	8.2000	8.2000	8.2000	8.2000	-2.381%	500	-62.317%
2010-11-23	8.4000	8.4000	8.4000	8.4000	-2.552%	300	-63.214%
2010-11-18	8.6200	8.6200	8.6200	8.6200	-5.586%	400	-64.153%
2010-11-16	9.1300	9.1300	9.1300	9.1300	-1.297%	100	-66.156%
2010-11-11	9.2500	9.2500	9.2500	9.2500	+2.210%	1,000	-66.595%
2010-11-09	9.0500	9.0500	9.0500	9.0500	+1.685%	650	-65.856%
2010-11-04	8.8800	8.9000	8.8800	8.9000	+4.706%	500	-65.281%
2010-11-02	8.5800	8.9500	8.5000	8.5000	-0.118%	3,800	-63.647%
2010-11-01	8.5100	8.5100	8.5100	8.5100	-1.276%	210	-63.690%
2010-10-29	8.6200	8.6200	8.6200	8.6200	+2.619%	300	-64.153%
2010-10-28	8.4500	8.4700	8.1600	8.4000	-1.984%	18,158	-63.214%
2010-10-27	8.9500	8.9500	8.5700	8.5700	+4.258%	700	-63.944%
2010-10-26	8.7400	8.7400	8.2200	8.2200	-6.057%	3,966	-62.409%
2010-10-25	8.7500	8.7500	8.7500	8.7500	+2.100%	112	-64.686%
2010-10-22	8.5700	8.5700	8.5700	8.5700	-1.494%	2,000	-63.944%
2010-10-21	8.8800	8.8800	8.7000	8.7000	-2.793%	900	-64.483%
2010-10-20	8.8200	8.9500	8.8000	8.9500	+0.562%	2,100	-65.475%
2010-10-19	8.9000	8.9000	8.8400	8.9000	-1.001%	1,822	-65.281%
2010-10-18	9.2200	9.2200	8.7700	8.9900	-2.811%	2,450	-65.628%
2010-10-15	9.1300	9.2500	8.9800	9.2500	+1.093%	2,350	-66.595%
2010-10-14	9.1500	9.1500	9.1500	9.1500	-6.633%	500	-66.230%
2010-10-12	9.8000	9.8000	9.8000	9.8000	+1.871%	1,700	-68.469%
2010-10-07	10.2000	10.2000	9.6200	9.6200	-6.329%	4,358	-67.879%
2010-10-06	10.2700	10.2700	10.2700	10.2700	+3.216%	1,800	-69.912%
2010-10-05	9.9500	9.9500	9.9500	9.9500	+5.851%	300	-68.945%
2010-09-30	9.4800	9.4800	9.4000	9.4000	+0.427%	3,785	-67.128%
2010-09-29	9.3600	9.3800	9.3600	9.3600	+4.000%	12,338	-66.987%
2010-09-28	9.0000	9.0000	9.0000	9.0000	-6.736%	975	-65.667%
2010-09-27	9.6500	9.6500	9.6500	9.6500	+1.579%	550	-67.979%
2010-09-22	9.4800	9.5000	9.4800	9.5000	+1.604%	2,555	-67.474%
2010-09-21	9.1800	9.3500	9.1800	9.3500	+1.081%	1,495	-66.952%
2010-09-20	9.2500	9.2500	9.2500	9.2500	-1.070%	2,000	-66.595%
2010-09-17	9.3500	9.3500	9.3500	9.3500	+0.538%	268	-66.952%
2010-09-16	9.4300	9.4300	9.3000	9.3000	-4.615%	2,000	-66.774%
2010-09-14	9.7500	9.7500	9.7500	9.7500	+5.405%	400	-68.308%
2010-09-09	9.2500	9.2500	9.2500	9.2500	-1.070%	7,000	-66.595%
2010-09-07	9.2800	9.3500	9.2800	9.3500	0.000%	1,700	-66.952%
2010-09-03	9.6000	9.6000	9.3500	9.3500	-2.094%	1,559	-66.952%
2010-09-02	9.5000	9.5500	9.4700	9.5500	+0.526%	1,800	-67.644%
2010-08-31	9.5000	9.5000	9.5000	9.5000	+7.345%	1,000	-67.474%

.dark-mode .fGGs5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fGGs5H{ color: #333333; background-color: white; border: 2px solid #333333; }ABGLFACACIA MNG PLC Common Sharesstock OTC

ABGLF
ACACIA MNG PLC Common Shares
stock OTC