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 (%)
Jun 30, 2020 6.617 6.900 6.490 6.890 30,896 +0.30(+4.55%)
Jun 29, 2020 6.500 6.620 6.488 6.590 13,858 +0.03(+0.46%)
Jun 26, 2020 6.294 6.560 6.201 6.560 21,500 +0.18(+2.82%)
Jun 25, 2020 6.310 6.390 6.280 6.380 14,379 +0.04(+0.56%)
Jun 24, 2020 6.433 6.580 6.240 6.344 239,966 -0.14(-2.09%)
Jun 23, 2020 6.710 6.710 6.460 6.480 48,516 +0.04(+0.61%)
Jun 22, 2020 6.300 6.540 6.300 6.441 27,112 +0.37(+6.10%)
Jun 19, 2020 6.160 6.160 5.920 6.070 6,900 +0.27(+4.66%)
Jun 18, 2020 6.160 6.160 5.770 5.800 15,635 -0.11(-1.86%)
Jun 17, 2020 5.990 6.000 5.900 5.910 3,847 +0.03(+0.55%)
Jun 16, 2020 6.000 6.000 5.860 5.878 23,538 -0.17(-2.85%)
Jun 15, 2020 5.682 6.085 5.640 6.050 16,845 +0.10(+1.66%)
Jun 12, 2020 6.300 6.500 5.950 5.951 42,500 -0.15(-2.44%)
Jun 11, 2020 6.340 6.500 6.000 6.100 22,580 -0.19(-3.00%)
Jun 10, 2020 6.100 6.350 5.960 6.289 21,151 +0.28(+4.65%)
Jun 09, 2020 6.050 6.240 5.990 6.010 49,270 -0.03(-0.50%)
Jun 08, 2020 5.990 6.040 5.831 6.040 31,526 +0.29(+4.96%)
Jun 05, 2020 5.750 5.783 5.340 5.755 27,200 -0.18(-2.96%)
Jun 04, 2020 5.912 5.950 5.825 5.930 9,628 +0.06(+1.02%)
Jun 03, 2020 5.710 6.060 5.704 5.870 43,614 -0.21(-3.40%)
Jun 02, 2020 6.700 6.700 6.070 6.077 40,930 -0.57(-8.62%)
Jun 01, 2020 6.390 6.650 6.380 6.650 16,661 +0.40(+6.40%)
May 29, 2020 6.200 6.250 6.147 6.250 35,500 +0.21(+3.48%)
May 28, 2020 6.210 6.300 5.983 6.040 36,879 -0.05(-0.80%)
May 27, 2020 6.065 6.110 5.930 6.088 81,306 -0.18(-2.86%)
May 26, 2020 6.420 6.845 6.200 6.268 43,754 -0.45(-6.73%)
May 22, 2020 6.670 6.824 6.670 6.720 11,100 +0.04(+0.60%)
May 21, 2020 6.940 6.940 6.600 6.680 85,668 -0.34(-4.87%)
May 20, 2020 7.150 7.150 6.797 7.022 30,079 -0.12(-1.69%)
May 19, 2020 6.890 7.210 6.840 7.143 76,517 +0.54(+8.22%)
May 18, 2020 6.890 7.190 6.400 6.600 85,275 -0.28(-4.11%)
May 15, 2020 6.100 6.890 6.100 6.883 170,500 +0.81(+13.39%)
May 14, 2020 5.885 6.219 5.885 6.070 214,780 +0.33(+5.75%)
May 13, 2020 5.910 5.960 5.659 5.740 15,602 -0.13(-2.15%)
May 12, 2020 5.970 6.060 5.500 5.866 206,980 +0.25(+4.47%)
May 11, 2020 5.870 5.941 5.373 5.615 40,593 -0.25(-4.34%)
May 08, 2020 5.845 6.020 5.845 5.870 49,100 +0.11(+1.82%)
May 07, 2020 5.650 5.800 5.457 5.765 138,405 +0.39(+7.26%)
May 06, 2020 5.125 5.565 5.125 5.375 80,338 +0.08(+1.42%)
May 05, 2020 4.880 5.321 4.880 5.300 30,660 +0.11(+2.12%)
May 04, 2020 5.447 5.830 5.132 5.190 44,365 -0.26(-4.77%)
May 01, 2020 5.080 5.520 4.860 5.450 40,800 +0.34(+6.65%)
Apr 30, 2020 5.310 5.370 5.029 5.110 280,208 -0.20(-3.77%)
Apr 29, 2020 5.000 5.310 5.000 5.310 40,127 +0.27(+5.36%)
Apr 28, 2020 4.970 5.040 4.860 5.040 14,173 -0.00(-0.02%)
Apr 27, 2020 5.080 5.147 4.930 5.041 9,994 -0.02(-0.38%)
Apr 24, 2020 5.180 5.180 4.990 5.060 6,200 -0.04(-0.74%)
Apr 23, 2020 5.090 5.400 4.930 5.098 73,653 +0.31(+6.47%)
Apr 22, 2020 4.600 4.850 4.510 4.788 27,075 +0.24(+5.22%)
Apr 21, 2020 4.367 4.570 4.367 4.550 12,699 +0.08(+1.79%)
Apr 20, 2020 4.100 4.489 4.100 4.470 6,746 +0.16(+3.80%)
Apr 17, 2020 4.475 4.475 4.233 4.306 17,600 -0.32(-6.96%)
Apr 16, 2020 4.460 4.628 4.457 4.628 18,902 +0.27(+6.24%)
Apr 15, 2020 4.660 4.660 4.230 4.356 25,261 -0.21(-4.67%)
Apr 14, 2020 4.520 4.944 4.490 4.570 48,671 +0.12(+2.66%)
Apr 13, 2020 4.200 4.500 3.820 4.451 40,338 +0.35(+8.57%)
Apr 09, 2020 3.830 4.100 3.830 4.100 52,700 +0.37(+9.92%)
Apr 08, 2020 3.820 3.820 3.730 3.730 19,159 -0.04(-1.06%)
Apr 07, 2020 4.000 4.002 3.770 3.770 56,920 -0.20(-4.93%)
Apr 06, 2020 3.500 4.125 3.500 3.966 43,827 +0.49(+13.95%)
Apr 03, 2020 3.627 3.750 3.480 3.480 30,400 -0.09(-2.42%)
Apr 02, 2020 3.480 3.710 3.480 3.566 44,803 +0.19(+5.52%)
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.