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 31, 2018 1.670 1.676 1.650 1.676 8,200 +0.04(+2.21%)
Oct 30, 2018 1.650 1.660 1.640 1.640 5,900 -0.02(-1.20%)
Oct 29, 2018 1.650 1.700 1.650 1.660 9,160 -0.01(-0.60%)
Oct 26, 2018 1.700 1.710 1.670 1.670 4,700 -0.02(-1.18%)
Oct 25, 2018 1.730 1.730 1.690 1.690 9,200 -0.05(-2.87%)
Oct 24, 2018 1.739 1.740 1.739 1.740 4,789 +0.00(+0.00%)
Oct 23, 2018 1.750 1.750 1.730 1.740 17,100 +0.04(+2.35%)
Oct 22, 2018 1.700 1.700 1.700 1.700 450 -0.04(-2.05%)
Oct 19, 2018 1.730 1.736 1.730 1.736 7,500 -0.00(-0.14%)
Oct 18, 2018 1.707 1.738 1.707 1.738 3,145 +0.02(+1.05%)
Oct 17, 2018 1.720 1.720 1.720 1.720 1,000 +0.00(+0.11%)
Oct 16, 2018 1.712 1.718 1.712 1.718 3,060 -0.05(-2.88%)
Oct 15, 2018 1.710 1.769 1.710 1.769 13,313 +0.07(+4.06%)
Oct 12, 2018 1.820 1.820 1.700 1.700 66,500 -0.08(-4.49%)
Oct 11, 2018 1.730 1.780 1.728 1.780 70,947 +0.08(+4.61%)
Oct 10, 2018 1.702 1.702 1.702 1.702 1,533 -0.05(-2.77%)
Oct 09, 2018 1.750 1.750 1.750 1.750 300 -0.04(-2.23%)
Oct 08, 2018 1.620 1.790 1.610 1.790 20,770 +0.04(+2.34%)
Oct 05, 2018 1.738 1.749 1.738 1.749 1,900 -0.00(-0.05%)
Oct 04, 2018 1.700 1.750 1.700 1.750 42,450 +0.12(+7.36%)
Oct 03, 2018 1.710 1.710 1.629 1.630 22,186 -0.06(-3.55%)
Oct 02, 2018 1.650 1.692 1.650 1.690 8,800 +0.11(+6.96%)
Oct 01, 2018 1.580 1.580 1.580 1.580 586 +0.00(+0.00%)
Sep 28, 2018 1.599 1.599 1.580 1.580 20,100 +0.04(+2.60%)
Sep 27, 2018 1.550 1.550 1.540 1.540 780 -0.03(-1.90%)
Sep 26, 2018 1.670 1.680 1.530 1.570 65,440 -0.10(-6.12%)
Sep 25, 2018 1.672 1.672 1.672 1.672 2,020 +0.10(+6.51%)
Sep 24, 2018 1.580 1.609 1.570 1.570 9,250 -0.05(-3.09%)
Sep 21, 2018 1.692 1.692 1.620 1.620 41,600 -0.03(-1.53%)
Sep 20, 2018 1.638 1.650 1.638 1.645 54,214 -0.02(-1.49%)
Sep 19, 2018 1.780 1.780 1.639 1.670 70,380 +0.05(+3.37%)
Sep 18, 2018 1.610 1.615 1.600 1.615 13,360 -0.02(-0.98%)
Sep 17, 2018 1.640 1.650 1.631 1.631 16,800 -0.00(-0.24%)
Sep 14, 2018 1.750 1.750 1.620 1.635 8,900 -0.07(-4.36%)
Sep 13, 2018 1.710 1.720 1.710 1.710 1,200 +0.00(+0.00%)
Sep 12, 2018 1.680 1.730 1.680 1.710 40,464 +0.04(+2.40%)
Sep 11, 2018 1.700 1.700 1.670 1.670 27,090 -0.05(-2.91%)
Sep 10, 2018 1.730 1.730 1.720 1.720 600 -0.03(-1.71%)
Sep 07, 2018 1.780 1.780 1.750 1.750 1,900 -0.03(-1.69%)
Sep 06, 2018 1.780 1.790 1.780 1.780 12,635 -0.01(-0.56%)
Sep 05, 2018 1.730 1.800 1.730 1.790 38,703 +0.07(+4.07%)
Sep 04, 2018 1.800 1.800 1.720 1.720 8,050 -0.09(-4.97%)
Aug 31, 2018 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 30, 2018 1.844 1.850 1.810 1.810 53,688 -0.04(-2.04%)
Aug 29, 2018 1.843 1.848 1.843 1.848 31,668 +0.01(+0.41%)
Aug 28, 2018 1.840 1.840 1.830 1.840 15,100 -0.02(-1.08%)
Aug 27, 2018 1.848 1.860 1.848 1.860 38,100 +0.01(+0.42%)
Aug 24, 2018 1.860 1.860 1.852 1.852 6,800 +0.07(+4.21%)
Aug 23, 2018 1.796 1.800 1.777 1.777 15,548 -0.02(-1.26%)
Aug 22, 2018 1.808 1.808 1.790 1.800 11,600 -0.02(-1.09%)
Aug 21, 2018 1.760 1.835 1.760 1.820 5,845 +0.06(+3.40%)
Aug 20, 2018 1.780 1.780 1.750 1.760 14,954 -0.03(-1.68%)
Aug 17, 2018 1.740 1.800 1.740 1.790 45,000 +0.10(+5.92%)
Aug 16, 2018 1.730 1.730 1.688 1.690 6,850 -0.04(-2.31%)
Aug 15, 2018 1.781 1.781 1.700 1.730 42,021 -0.06(-3.35%)
Aug 14, 2018 1.910 1.920 1.790 1.790 49,435 -0.10(-5.39%)
Aug 13, 2018 1.998 2.010 1.860 1.892 77,588 -0.15(-7.25%)
Aug 10, 2018 2.080 2.091 2.040 2.040 74,600 -0.02(-1.21%)
Aug 09, 2018 2.080 2.080 2.065 2.065 363,000 -0.01(-0.62%)
Aug 08, 2018 2.070 2.078 2.070 2.078 4,300 +0.04(+1.78%)
Aug 07, 2018 2.060 2.080 2.040 2.041 19,900 +0.05(+2.58%)
Aug 06, 2018 2.150 2.150 1.990 1.990 855 -0.08(-3.86%)
Aug 03, 2018 2.050 2.085 2.040 2.070 49,600 +0.06(+2.99%)
Aug 02, 2018 2.000 2.050 2.000 2.010 36,897 -0.04(-1.95%)
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.