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 (%)
Feb 28, 2019 2.620 2.620 2.530 2.558 29,161 -0.03(-1.22%)
Feb 27, 2019 2.720 2.720 2.590 2.590 40,100 -0.13(-4.78%)
Feb 26, 2019 2.701 2.730 2.701 2.720 2,660 -0.06(-2.24%)
Feb 25, 2019 2.760 2.820 2.760 2.782 6,505 +0.01(+0.25%)
Feb 22, 2019 2.750 2.776 2.750 2.775 7,900 -0.03(-0.94%)
Feb 21, 2019 2.800 2.801 2.660 2.801 26,581 +0.21(+7.97%)
Feb 20, 2019 2.630 2.660 2.595 2.595 3,866 +0.00(+0.18%)
Feb 19, 2019 2.565 2.590 2.560 2.590 13,666 +0.03(+1.36%)
Feb 15, 2019 2.550 2.555 2.550 2.555 3,200 +0.01(+0.45%)
Feb 14, 2019 2.521 2.560 2.521 2.544 8,715 +0.04(+1.46%)
Feb 13, 2019 2.530 2.530 2.507 2.507 8,457 -0.01(-0.51%)
Feb 12, 2019 2.710 2.710 2.499 2.520 11,007 -0.02(-0.79%)
Feb 11, 2019 2.640 2.640 2.470 2.540 5,278 +0.04(+1.60%)
Feb 08, 2019 2.500 2.500 2.475 2.500 22,700 -0.00(-0.10%)
Feb 07, 2019 2.565 2.570 2.500 2.502 16,205 -0.06(-2.25%)
Feb 06, 2019 2.471 2.615 2.471 2.560 39,316 +0.11(+4.49%)
Feb 05, 2019 2.450 2.450 2.404 2.450 9,832 +0.08(+3.38%)
Feb 04, 2019 2.300 2.380 2.300 2.370 24,694 +0.03(+1.10%)
Feb 01, 2019 2.340 2.350 2.332 2.344 7,900 +0.02(+0.89%)
Jan 31, 2019 2.350 2.355 2.320 2.323 106,520 -0.02(-0.92%)
Jan 30, 2019 2.340 2.350 2.310 2.345 14,628 -0.00(-0.07%)
Jan 29, 2019 2.400 2.400 2.330 2.347 32,458 -0.03(-1.40%)
Jan 28, 2019 2.350 2.410 2.350 2.380 75,383 -0.02(-0.73%)
Jan 25, 2019 2.260 2.420 2.260 2.398 51,300 +0.12(+5.48%)
Jan 24, 2019 2.150 2.273 2.150 2.273 34,800 +0.07(+3.32%)
Jan 23, 2019 2.090 2.210 2.090 2.200 29,634 +0.14(+7.01%)
Jan 22, 2019 2.160 2.160 2.040 2.056 17,468 +0.07(+3.31%)
Jan 18, 2019 1.980 2.010 1.980 1.990 54,200 -0.01(-0.50%)
Jan 17, 2019 1.966 2.000 1.966 2.000 42,600 +0.04(+2.04%)
Jan 16, 2019 1.950 1.960 1.950 1.960 8,500 +0.02(+0.99%)
Jan 15, 2019 1.930 1.950 1.930 1.941 22,327 -0.05(-2.45%)
Jan 14, 2019 2.030 2.030 1.962 1.990 29,582 +0.03(+1.66%)
Jan 11, 2019 1.990 1.990 1.957 1.957 2,900 +0.01(+0.39%)
Jan 10, 2019 1.960 1.960 1.945 1.950 1,625 +0.01(+0.49%)
Jan 09, 2019 1.930 1.940 1.920 1.940 4,900 +0.01(+0.52%)
Jan 08, 2019 1.890 1.941 1.890 1.930 35,569 +0.01(+0.52%)
Jan 07, 2019 1.941 1.941 1.920 1.920 1,450 -0.04(-1.94%)
Jan 04, 2019 2.000 2.000 1.931 1.958 8,300 -0.05(-2.59%)
Jan 03, 2019 1.920 2.028 1.920 2.010 17,929 +0.14(+7.49%)
Jan 02, 2019 1.830 1.895 1.830 1.870 9,300 +0.05(+2.75%)
Dec 31, 2018 1.820 1.830 1.820 1.820 14,600 +0.03(+1.68%)
Dec 28, 2018 1.816 1.900 1.751 1.790 16,200 -0.04(-2.05%)
Dec 27, 2018 1.800 1.828 1.800 1.827 5,928 -0.11(-5.80%)
Dec 26, 2018 1.940 1.940 1.940 1.940 450 +0.16(+8.99%)
Dec 21, 2018 1.780 1.780 1.780 0 +0.05(+2.89%)
Dec 20, 2018 1.660 1.750 1.650 1.730 51,392 +0.11(+6.78%)
Dec 19, 2018 1.605 1.666 1.605 1.620 33,849 +0.04(+2.32%)
Dec 18, 2018 1.600 1.600 1.580 1.583 19,470 -0.04(-2.27%)
Dec 17, 2018 1.600 1.620 1.580 1.620 4,400 +0.01(+0.62%)
Dec 14, 2018 1.630 1.630 1.610 1.610 9,700 -0.03(-1.68%)
Dec 13, 2018 1.610 1.637 1.610 1.637 4,200 +0.01(+0.46%)
Dec 12, 2018 1.610 1.630 1.610 1.630 3,801 +0.02(+1.24%)
Dec 11, 2018 1.631 1.631 1.610 1.610 2,368 +0.03(+1.90%)
Dec 10, 2018 1.594 1.594 1.580 1.580 7,071 -0.04(-2.47%)
Dec 07, 2018 1.630 1.630 1.597 1.620 51,800 +0.02(+1.04%)
Dec 06, 2018 1.626 1.626 1.603 1.603 7,700 +0.02(+1.47%)
Dec 04, 2018 1.700 1.700 1.550 1.580 23,500 +0.00(+0.00%)
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.