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, 2019 4.790 4.931 4.730 4.930 39,985 +0.15(+3.09%)
Oct 30, 2019 4.480 4.782 4.410 4.782 70,002 +0.40(+9.18%)
Oct 29, 2019 4.159 4.380 4.159 4.380 8,411 +0.23(+5.56%)
Oct 28, 2019 4.220 4.220 4.139 4.149 3,006 -0.04(-0.96%)
Oct 25, 2019 4.250 4.300 4.138 4.189 17,300 +0.05(+1.20%)
Oct 24, 2019 4.180 4.180 4.020 4.140 8,615 +0.15(+3.83%)
Oct 23, 2019 3.905 3.995 3.905 3.987 14,098 +0.08(+1.98%)
Oct 22, 2019 3.920 3.920 3.910 3.910 121,503 -0.05(-1.15%)
Oct 21, 2019 4.200 4.200 3.900 3.955 4,750 -0.03(-0.86%)
Oct 18, 2019 3.980 3.996 3.980 3.990 12,200 -0.10(-2.42%)
Oct 17, 2019 3.900 4.100 3.900 4.089 5,371 +0.18(+4.54%)
Oct 16, 2019 3.900 3.911 3.900 3.911 5,645 +0.04(+1.07%)
Oct 15, 2019 4.060 4.060 3.794 3.870 119,368 -0.25(-6.07%)
Oct 14, 2019 4.060 4.120 4.050 4.120 4,300 -0.05(-1.20%)
Oct 11, 2019 4.310 4.310 4.170 4.170 22,900 -0.13(-3.02%)
Oct 10, 2019 4.300 4.300 4.300 4.300 100 -0.03(-0.74%)
Oct 09, 2019 4.378 4.444 4.332 4.332 8,931 -0.06(-1.32%)
Oct 08, 2019 4.170 4.390 4.170 4.390 14,000 +0.18(+4.37%)
Oct 07, 2019 4.230 4.250 4.206 4.206 4,315 -0.05(-1.21%)
Oct 04, 2019 4.152 4.270 4.152 4.258 47,000 +0.09(+2.11%)
Oct 03, 2019 4.160 4.170 4.160 4.170 6,800 +0.03(+0.72%)
Oct 02, 2019 3.990 4.186 3.970 4.140 26,492 +0.17(+4.37%)
Oct 01, 2019 3.960 4.120 3.950 3.967 18,672 -0.08(-2.05%)
Sep 30, 2019 4.037 4.050 3.970 4.050 8,473 -0.09(-2.17%)
Sep 27, 2019 4.170 4.211 4.140 4.140 4,700 -0.11(-2.55%)
Sep 26, 2019 4.030 4.290 4.030 4.248 11,961 +0.10(+2.37%)
Sep 25, 2019 4.230 4.230 4.150 4.150 3,050 -0.08(-1.98%)
Sep 24, 2019 4.050 4.270 4.050 4.234 16,035 +0.18(+4.44%)
Sep 23, 2019 4.019 4.080 3.990 4.054 32,692 +0.14(+3.68%)
Sep 20, 2019 3.920 3.986 3.868 3.910 2,200 -0.03(-0.76%)
Sep 19, 2019 3.800 3.940 3.800 3.940 18,400 +0.15(+3.96%)
Sep 18, 2019 3.920 3.920 3.790 3.790 3,097 -0.15(-3.81%)
Sep 17, 2019 3.899 3.940 3.883 3.940 3,100 +0.17(+4.51%)
Sep 16, 2019 3.780 3.830 3.731 3.770 58,899 -0.01(-0.26%)
Sep 13, 2019 3.920 3.930 3.755 3.780 26,900 -0.16(-4.06%)
Sep 12, 2019 3.940 3.940 3.940 3.940 2,965 -0.00(-0.11%)
Sep 11, 2019 3.980 4.034 3.944 3.944 4,580 +0.03(+0.88%)
Sep 10, 2019 4.040 4.040 3.900 3.910 7,315 -0.14(-3.42%)
Sep 09, 2019 3.950 4.057 3.950 4.048 39,346 +0.01(+0.21%)
Sep 06, 2019 4.170 4.170 4.040 4.040 16,700 -0.13(-3.12%)
Sep 05, 2019 4.500 4.500 4.131 4.170 230,488 -0.30(-6.65%)
Sep 04, 2019 4.450 4.470 4.360 4.467 8,613 +0.00(+0.00%)
Sep 03, 2019 4.466 4.500 4.430 4.467 9,762 +0.07(+1.67%)
Aug 30, 2019 4.410 4.420 4.390 4.394 4,500 -0.02(-0.38%)
Aug 29, 2019 4.630 4.630 4.330 4.410 44,535 -0.22(-4.75%)
Aug 28, 2019 4.590 4.640 4.478 4.630 11,601 +0.04(+0.87%)
Aug 27, 2019 4.530 4.700 4.530 4.590 35,800 +0.19(+4.27%)
Aug 26, 2019 4.453 4.506 4.402 4.402 36,083 -0.06(-1.30%)
Aug 23, 2019 4.254 4.480 4.220 4.460 66,700 +0.22(+5.19%)
Aug 22, 2019 4.280 4.309 4.240 4.240 48,429 -0.05(-1.15%)
Aug 21, 2019 4.200 4.289 4.130 4.289 15,409 +0.04(+1.02%)
Aug 20, 2019 4.240 4.270 4.180 4.246 8,435 +0.02(+0.38%)
Aug 19, 2019 4.243 4.243 4.230 4.230 1,225 -0.05(-1.17%)
Aug 16, 2019 4.270 4.400 4.270 4.280 19,400 -0.04(-0.87%)
Aug 15, 2019 4.390 4.390 4.150 4.318 6,470 +0.05(+1.11%)
Aug 14, 2019 4.287 4.300 4.250 4.270 8,176 +0.04(+0.95%)
Aug 13, 2019 4.350 4.350 4.090 4.230 26,953 -0.09(-2.08%)
Aug 12, 2019 4.290 4.361 4.290 4.320 32,740 +0.01(+0.23%)
Aug 09, 2019 4.525 4.525 4.310 4.310 22,900 -0.12(-2.71%)
Aug 08, 2019 4.348 4.500 4.348 4.430 25,590 +0.06(+1.37%)
Aug 07, 2019 4.325 4.540 4.325 4.370 36,843 +0.18(+4.30%)
Aug 06, 2019 4.310 4.310 4.180 4.190 34,763 -0.06(-1.41%)
Aug 05, 2019 4.350 4.500 4.250 4.250 13,435 +0.01(+0.24%)
Aug 02, 2019 4.110 4.290 4.091 4.240 51,800 +0.14(+3.41%)
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.