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, 2016 2.010 2.020 1.993 1.993 2,240 -0.01(-0.36%)
Oct 28, 2016 2.110 2.110 1.980 2.000 65,349 -0.11(-5.35%)
Oct 27, 2016 2.180 2.180 2.113 2.113 20,030 -0.05(-2.17%)
Oct 26, 2016 2.230 2.230 2.135 2.160 7,700 -0.20(-8.47%)
Oct 25, 2016 2.360 2.360 2.330 2.360 5,680 +0.14(+6.09%)
Oct 24, 2016 2.230 2.250 2.200 2.225 21,624 -0.03(-1.35%)
Oct 21, 2016 2.300 2.300 2.255 2.255 1,701 -0.06(-2.38%)
Oct 20, 2016 2.360 2.360 2.307 2.310 23,472 -0.05(-2.12%)
Oct 19, 2016 2.330 2.390 2.296 2.360 2,616 +0.10(+4.42%)
Oct 18, 2016 2.200 2.260 2.200 2.260 39,600 +0.05(+2.46%)
Oct 17, 2016 2.230 2.230 2.180 2.206 5,342 +0.01(+0.26%)
Oct 14, 2016 2.260 2.260 2.200 2.200 8,664 -0.05(-2.36%)
Oct 13, 2016 2.197 2.253 2.160 2.253 8,507 +0.13(+6.28%)
Oct 12, 2016 2.155 2.180 2.120 2.120 16,509 -0.05(-2.12%)
Oct 11, 2016 2.280 2.280 2.150 2.166 8,560 -0.13(-5.83%)
Oct 10, 2016 2.320 2.350 2.300 2.300 21,050 +0.03(+1.32%)
Oct 07, 2016 2.310 2.310 2.264 2.270 63,902 +0.06(+2.71%)
Oct 06, 2016 2.230 2.260 2.210 2.210 9,700 -0.07(-3.07%)
Oct 05, 2016 2.320 2.320 2.249 2.280 14,638 +0.00(+0.00%)
Oct 04, 2016 2.406 2.406 2.250 2.280 31,184 -0.16(-6.56%)
Oct 03, 2016 2.520 2.520 2.440 2.440 14,650 -0.10(-3.94%)
Sep 30, 2016 2.580 2.580 2.530 2.540 11,955 -0.03(-1.17%)
Sep 29, 2016 2.600 2.600 2.520 2.570 15,483 -0.05(-1.91%)
Sep 28, 2016 2.640 2.640 2.522 2.620 18,400 +0.00(+0.00%)
Sep 27, 2016 2.650 2.650 2.590 2.620 2,500 -0.10(-3.68%)
Sep 26, 2016 2.800 2.830 2.720 2.720 9,008 -0.08(-2.83%)
Sep 23, 2016 2.857 2.857 2.760 2.799 5,530 -0.05(-1.78%)
Sep 22, 2016 2.850 2.895 2.840 2.850 74,541 +0.04(+1.42%)
Sep 21, 2016 2.850 2.850 2.740 2.810 24,105 +0.00(+0.02%)
Sep 20, 2016 2.560 2.832 2.560 2.809 10,071 +0.10(+3.67%)
Sep 19, 2016 2.640 2.710 2.640 2.710 5,360 +0.11(+4.23%)
Sep 16, 2016 2.720 2.730 2.600 2.600 29,637 -0.14(-5.11%)
Sep 15, 2016 2.795 2.795 2.710 2.740 57,703 -0.05(-1.73%)
Sep 14, 2016 2.700 2.850 2.700 2.788 72,193 +0.18(+6.83%)
Sep 13, 2016 2.590 2.620 2.570 2.610 15,150 -0.03(-1.14%)
Sep 12, 2016 2.390 2.640 2.350 2.640 24,746 +0.29(+12.34%)
Sep 09, 2016 2.473 2.480 2.342 2.350 17,944 -0.15(-6.00%)
Sep 08, 2016 2.530 2.530 2.500 2.500 2,265 -0.04(-1.64%)
Sep 07, 2016 2.567 2.567 2.490 2.542 44,583 -0.09(-3.35%)
Sep 06, 2016 2.480 2.630 2.480 2.630 17,887 +0.18(+7.35%)
Sep 02, 2016 2.450 2.450 2.450 0 +0.07(+2.94%)
Sep 01, 2016 2.220 2.380 2.220 2.380 18,756 +0.16(+7.21%)
Aug 31, 2016 2.260 2.310 2.190 2.220 36,282 -0.04(-1.77%)
Aug 30, 2016 2.379 2.390 2.260 2.260 14,797 -0.16(-6.43%)
Aug 29, 2016 2.290 2.420 2.290 2.415 5,950 +0.01(+0.22%)
Aug 26, 2016 2.493 2.493 2.350 2.410 5,681 +0.03(+1.26%)
Aug 25, 2016 2.391 2.470 2.370 2.380 12,122 +0.04(+1.76%)
Aug 24, 2016 2.450 2.450 2.320 2.339 22,144 -0.14(-5.51%)
Aug 23, 2016 2.460 2.481 2.460 2.475 2,850 +0.01(+0.21%)
Aug 22, 2016 2.506 2.506 2.450 2.470 8,068 -0.03(-1.11%)
Aug 19, 2016 2.548 2.570 2.498 2.498 5,000 -0.06(-2.32%)
Aug 18, 2016 2.530 2.557 2.530 2.557 16,876 -0.02(-0.90%)
Aug 17, 2016 2.570 2.590 2.500 2.580 27,235 +0.04(+1.57%)
Aug 16, 2016 2.570 2.620 2.540 2.540 25,336 -0.03(-1.17%)
Aug 15, 2016 2.580 2.590 2.540 2.570 9,772 +0.03(+1.38%)
Aug 12, 2016 2.550 2.590 2.530 2.535 44,471 -0.00(-0.20%)
Aug 11, 2016 2.580 2.590 2.530 2.540 17,372 -0.01(-0.27%)
Aug 10, 2016 2.530 2.590 2.530 2.547 8,504 +0.03(+1.07%)
Aug 09, 2016 2.610 2.610 2.520 2.520 8,088 -0.05(-1.89%)
Aug 08, 2016 2.580 2.590 2.490 2.568 16,425 +0.06(+2.33%)
Aug 05, 2016 2.480 2.510 2.460 2.510 44,822 -0.11(-4.03%)
Aug 04, 2016 2.593 2.650 2.580 2.615 11,029 +0.03(+0.98%)
Aug 03, 2016 2.647 2.647 2.590 2.590 12,715 -0.06(-2.26%)
Aug 02, 2016 2.610 2.680 2.600 2.650 15,023 +0.05(+1.92%)
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.