Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (OP: ALIAF )

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 (%)
Oct 30, 2015 2.027 2.040 1.950 1.962 18,610 -0.07(-3.33%)
Oct 29, 2015 2.065 2.065 2.020 2.030 170,334 -0.04(-1.93%)
Oct 28, 2015 2.180 2.255 2.070 2.070 18,732 -0.15(-6.55%)
Oct 27, 2015 2.220 2.220 2.215 2.215 1,650 -0.04(-1.85%)
Oct 26, 2015 2.380 2.380 2.250 2.257 43,646 -0.15(-6.36%)
Oct 23, 2015 2.310 2.414 2.295 2.410 16,450 +0.09(+3.86%)
Oct 22, 2015 2.230 2.320 2.230 2.320 8,700 +0.12(+5.47%)
Oct 21, 2015 2.330 2.330 2.200 2.200 22,150 -0.18(-7.51%)
Oct 20, 2015 2.208 2.379 2.208 2.379 98,600 +0.14(+6.19%)
Oct 19, 2015 2.330 2.330 2.236 2.240 43,500 -0.20(-8.03%)
Oct 16, 2015 2.530 2.530 2.419 2.436 2,645 -0.06(-2.58%)
Oct 15, 2015 2.375 2.500 2.375 2.500 13,813 +0.04(+1.63%)
Oct 14, 2015 2.362 2.460 2.350 2.460 29,748 +0.18(+7.89%)
Oct 13, 2015 2.309 2.340 2.280 2.280 3,470 +0.03(+1.33%)
Oct 12, 2015 2.330 2.353 2.250 2.250 7,300 -0.10(-4.26%)
Oct 09, 2015 2.263 2.357 2.260 2.350 39,708 +0.10(+4.56%)
Oct 08, 2015 2.230 2.261 2.230 2.248 7,800 +0.07(+3.16%)
Oct 07, 2015 2.300 2.300 2.157 2.179 1,100 -0.01(-0.51%)
Oct 06, 2015 2.290 2.290 2.190 2.190 27,100 -0.05(-2.23%)
Oct 05, 2015 2.310 2.310 2.240 2.240 403 -0.01(-0.27%)
Oct 02, 2015 2.250 2.250 2.246 2.246 11,800 +0.11(+5.20%)
Oct 01, 2015 2.250 2.250 2.120 2.135 16,600 -0.10(-4.34%)
Sep 30, 2015 2.156 2.232 2.156 2.232 5,400 +0.05(+2.08%)
Sep 29, 2015 2.186 2.190 2.186 2.186 32,550 +0.06(+2.59%)
Sep 28, 2015 2.131 2.131 2.131 2.131 10,000 -0.05(-2.24%)
Sep 25, 2015 2.230 2.237 2.180 2.180 21,066 -0.07(-3.20%)
Sep 24, 2015 2.280 2.306 2.239 2.252 22,050 +0.04(+1.90%)
Sep 23, 2015 2.220 2.220 2.210 2.210 15,400 +0.01(+0.58%)
Sep 22, 2015 2.235 2.235 2.197 2.197 5,700 -0.10(-4.47%)
Sep 21, 2015 2.302 2.302 2.300 2.300 400 -0.03(-1.29%)
Sep 18, 2015 2.360 2.425 2.330 2.330 24,624 +0.01(+0.43%)
Sep 17, 2015 2.220 2.350 2.220 2.320 41,900 +0.12(+5.26%)
Sep 16, 2015 2.209 2.227 2.190 2.204 2,835 +0.03(+1.52%)
Sep 15, 2015 2.177 2.230 2.171 2.171 9,050 +0.02(+0.97%)
Sep 14, 2015 2.110 2.213 2.110 2.150 1,851 -0.05(-2.27%)
Sep 11, 2015 2.070 2.200 2.070 2.200 27,055 +0.08(+4.02%)
Sep 10, 2015 2.140 2.140 2.115 2.115 2,600 +0.07(+3.59%)
Sep 09, 2015 2.081 2.090 2.042 2.042 11,100 -0.09(-4.19%)
Sep 08, 2015 2.120 2.154 2.100 2.131 26,260 +0.03(+1.27%)
Sep 04, 2015 2.104 2.104 2.104 0 +0.04(+1.72%)
Sep 03, 2015 2.069 2.069 2.069 2.069 1,900 -0.03(-1.49%)
Sep 02, 2015 2.180 2.180 2.100 2.100 19,000 -0.10(-4.55%)
Sep 01, 2015 2.258 2.266 2.190 2.200 47,476 +0.02(+0.92%)
Aug 31, 2015 2.229 2.229 2.169 2.180 7,399 -0.05(-2.37%)
Aug 28, 2015 2.229 2.233 2.203 2.233 4,600 -0.01(-0.55%)
Aug 27, 2015 2.112 2.261 2.023 2.245 42,800 +0.21(+10.06%)
Aug 26, 2015 2.100 2.100 2.040 2.040 3,500 -0.07(-3.54%)
Aug 25, 2015 2.229 2.229 2.079 2.115 40,900 -0.15(-6.42%)
Aug 24, 2015 2.239 2.270 2.235 2.260 2,726 -0.03(-1.24%)
Aug 21, 2015 2.428 2.430 2.252 2.288 10,712 -0.11(-4.65%)
Aug 20, 2015 2.240 2.400 2.240 2.400 66,880 +0.20(+9.08%)
Aug 19, 2015 2.200 2.200 2.200 2.200 1,500 +0.04(+1.86%)
Aug 17, 2015 2.160 2.160 2.160 0 -0.05(-2.26%)
Aug 14, 2015 2.200 2.210 2.200 2.210 2,400 +0.01(+0.45%)
Aug 13, 2015 2.200 2.200 2.200 2.200 2,998 -0.03(-1.57%)
Aug 12, 2015 2.170 2.239 2.170 2.235 50,335 +0.11(+5.42%)
Aug 11, 2015 2.100 2.130 2.100 2.120 3,795 +0.06(+2.98%)
Aug 10, 2015 2.030 2.118 2.030 2.059 14,015 -0.01(-0.54%)
Aug 07, 2015 2.030 2.070 2.030 2.070 2,800 +0.03(+1.53%)
Aug 06, 2015 2.085 2.085 2.020 2.039 18,700 -0.07(-3.38%)
Aug 05, 2015 2.095 2.110 2.095 2.110 5,500 +0.09(+4.31%)
Aug 04, 2015 2.029 2.029 2.023 2.023 5,732 +0.06(+3.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.