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 (%)
Dec 31, 2015 1.790 1.790 1.790 0 +0.02(+1.02%)
Dec 30, 2015 1.810 1.810 1.766 1.772 23,445 -0.04(-2.10%)
Dec 29, 2015 1.850 1.850 1.808 1.810 5,801 +0.05(+2.84%)
Dec 28, 2015 1.760 1.760 1.760 1.760 500 -0.10(-5.38%)
Dec 24, 2015 1.860 1.860 1.860 0 +0.03(+1.64%)
Dec 23, 2015 1.817 1.840 1.810 1.830 11,200 +0.06(+3.51%)
Dec 22, 2015 1.860 1.860 1.768 1.768 10,080 -0.08(-4.43%)
Dec 21, 2015 1.880 1.880 1.850 1.850 1,120 +0.04(+2.01%)
Dec 18, 2015 1.804 1.890 1.801 1.814 78,180 -0.03(-1.89%)
Dec 17, 2015 1.845 1.856 1.845 1.849 5,000 -0.05(-2.77%)
Dec 16, 2015 1.830 1.901 1.830 1.901 4,600 +0.09(+4.69%)
Dec 15, 2015 1.840 1.840 1.774 1.816 17,200 -0.02(-1.03%)
Dec 14, 2015 1.790 1.835 1.790 1.835 15,442 +0.05(+2.66%)
Dec 11, 2015 1.850 1.850 1.784 1.787 47,007 -0.10(-5.33%)
Dec 10, 2015 1.890 1.900 1.855 1.888 25,400 -0.09(-4.39%)
Dec 09, 2015 2.000 2.000 1.967 1.975 12,411 +0.02(+0.96%)
Dec 08, 2015 1.925 1.968 1.925 1.956 7,682 +0.04(+1.88%)
Dec 07, 2015 2.020 2.020 1.920 1.920 23,850 -0.10(-5.04%)
Dec 04, 2015 1.940 2.022 1.940 2.022 50,100 +0.10(+5.41%)
Dec 03, 2015 1.873 1.920 1.873 1.918 6,400 +0.02(+1.31%)
Dec 02, 2015 1.920 1.930 1.893 1.893 6,910 -0.04(-2.10%)
Dec 01, 2015 1.922 1.934 1.880 1.934 22,720 +0.02(+1.25%)
Nov 30, 2015 1.870 1.910 1.870 1.910 3,500 +0.03(+1.82%)
Nov 27, 2015 1.890 1.890 1.876 1.876 10,100 -0.06(-3.01%)
Nov 25, 2015 1.934 1.934 1.934 0 +0.00(+0.21%)
Nov 24, 2015 1.890 1.930 1.890 1.930 4,710 +0.09(+4.89%)
Nov 23, 2015 1.840 1.820 1.840 13,400 +0.00(+0.05%)
Nov 20, 2015 1.990 1.990 1.810 1.839 27,141 -0.15(-7.55%)
Nov 19, 2015 1.966 2.006 1.959 1.989 14,934 +0.06(+3.06%)
Nov 18, 2015 1.910 1.950 1.873 1.930 17,350 -0.11(-5.39%)
Nov 17, 2015 2.000 2.040 2.000 2.040 37,550 +0.02(+0.98%)
Nov 16, 2015 2.012 2.042 2.012 2.020 34,025 +0.08(+4.14%)
Nov 13, 2015 1.940 1.940 1.940 1.940 300 +0.04(+1.91%)
Nov 12, 2015 1.904 1.904 1.904 1.904 600 +0.00(+0.19%)
Nov 11, 2015 1.890 1.900 1.881 1.900 7,085 +0.03(+1.85%)
Nov 10, 2015 1.909 1.927 1.865 1.865 12,400 -0.08(-4.17%)
Nov 09, 2015 1.950 1.950 1.890 1.947 16,630 +0.05(+2.90%)
Nov 06, 2015 1.920 1.960 1.888 1.892 14,373 -0.06(-2.92%)
Nov 05, 2015 2.000 2.000 1.949 1.949 25,000 -0.10(-4.70%)
Nov 04, 2015 2.010 2.065 2.010 2.045 3,720 +0.01(+0.73%)
Nov 03, 2015 2.015 2.047 2.015 2.030 4,191 -0.04(-1.99%)
Nov 02, 2015 1.933 2.101 1.933 2.071 37,434 +0.11(+5.55%)
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%)
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.