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 (%)
Dec 29, 2017 1.800 1.800 1.800 0 +0.06(+3.45%)
Dec 28, 2017 1.750 1.790 1.740 1.740 133,533 +0.00(+0.00%)
Dec 27, 2017 1.650 1.753 1.650 1.740 23,143 +0.15(+9.43%)
Dec 26, 2017 1.717 1.740 1.590 1.590 4,154 -0.11(-6.55%)
Dec 22, 2017 1.691 1.701 1.691 1.701 5,642 +0.00(+0.00%)
Dec 21, 2017 1.650 1.701 1.650 1.701 7,524 +0.02(+0.95%)
Dec 20, 2017 1.624 1.685 1.624 1.685 8,346 +0.07(+4.04%)
Dec 19, 2017 1.610 1.620 1.610 1.620 1,741 +0.03(+2.19%)
Dec 18, 2017 1.583 1.585 1.583 1.585 222,734 +0.03(+1.72%)
Dec 15, 2017 1.565 1.565 1.558 1.558 10,820 -0.04(-2.59%)
Dec 14, 2017 1.600 1.600 1.600 1.600 11,007 -0.04(-2.44%)
Dec 13, 2017 1.580 1.640 1.550 1.640 26,831 +0.09(+5.81%)
Dec 12, 2017 1.557 1.559 1.550 1.550 3,896 -0.02(-1.27%)
Dec 11, 2017 1.570 1.570 1.550 1.570 9,535 -0.06(-3.68%)
Dec 07, 2017 1.630 1.630 1.630 0 +0.04(+2.24%)
Dec 06, 2017 1.583 1.710 1.570 1.594 28,820 -0.01(-0.92%)
Dec 05, 2017 1.580 1.610 1.580 1.609 37,500 +0.02(+1.06%)
Dec 04, 2017 1.626 1.626 1.586 1.592 72,569 -0.06(-3.50%)
Dec 01, 2017 1.663 1.663 1.630 1.650 13,272 +0.04(+2.48%)
Nov 30, 2017 1.620 1.620 1.610 1.610 22,938 -0.01(-0.62%)
Nov 29, 2017 1.650 1.650 1.620 1.620 17,500 -0.03(-1.82%)
Nov 28, 2017 1.680 1.680 1.650 1.650 25,650 -0.03(-1.56%)
Nov 27, 2017 1.680 1.680 1.676 1.676 15,500 -0.00(-0.23%)
Nov 24, 2017 1.689 1.689 1.680 1.680 65,000 -0.01(-0.46%)
Nov 22, 2017 1.697 1.700 1.688 1.688 3,150 +0.01(+0.46%)
Nov 21, 2017 1.700 1.700 1.680 1.680 7,350 -0.01(-0.59%)
Nov 20, 2017 1.690 1.690 1.690 1.690 710 -0.06(-3.43%)
Nov 17, 2017 1.730 1.750 1.730 1.750 8,650 +0.03(+1.74%)
Nov 16, 2017 1.733 1.733 1.720 1.720 32,964 +0.03(+1.78%)
Nov 15, 2017 1.690 1.690 1.690 1.690 2,000 +0.02(+1.00%)
Nov 14, 2017 1.684 1.684 1.670 1.673 1,490 -0.02(-0.99%)
Nov 13, 2017 1.690 1.690 1.690 1.690 7,400 +0.01(+0.60%)
Nov 10, 2017 1.717 1.725 1.679 1.680 8,501 -0.03(-1.77%)
Nov 09, 2017 1.707 1.710 1.707 1.710 2,178 +0.02(+1.20%)
Nov 08, 2017 1.660 1.690 1.660 1.690 2,695 +0.06(+3.68%)
Nov 07, 2017 1.623 1.630 1.623 1.630 7,567 +0.00(+0.00%)
Nov 06, 2017 1.570 1.630 1.570 1.630 31,275 +0.06(+3.62%)
Nov 03, 2017 1.563 1.573 1.563 1.573 2,000 +0.04(+2.82%)
Nov 02, 2017 1.560 1.560 1.530 1.530 24,900 -0.02(-1.44%)
Nov 01, 2017 1.552 1.552 1.552 1.552 525 -0.05(-3.40%)
Oct 31, 2017 1.650 1.660 1.580 1.607 10,254 -0.06(-3.76%)
Oct 30, 2017 1.670 1.670 1.670 1.670 6,480 -0.00(-0.02%)
Oct 27, 2017 1.692 1.692 1.630 1.670 78,957 -0.03(-1.76%)
Oct 26, 2017 1.730 1.730 1.700 1.700 39,131 -0.06(-3.41%)
Oct 25, 2017 1.730 1.760 1.730 1.760 23,520 -0.00(-0.13%)
Oct 24, 2017 1.760 1.762 1.760 1.762 2,552 -0.04(-2.09%)
Oct 23, 2017 1.765 1.800 1.765 1.800 1,200 +0.04(+2.27%)
Oct 20, 2017 1.752 1.770 1.740 1.760 23,469 -0.02(-0.95%)
Oct 19, 2017 1.800 1.800 1.777 1.777 890 -0.02(-1.28%)
Oct 18, 2017 1.806 1.806 1.790 1.800 9,300 +0.02(+1.15%)
Oct 17, 2017 1.790 1.790 1.780 1.780 32,000 +0.03(+1.48%)
Oct 16, 2017 1.792 1.795 1.754 1.754 10,379 -0.03(-1.49%)
Oct 13, 2017 1.780 1.780 1.780 1.780 600 +0.01(+0.56%)
Oct 12, 2017 1.750 1.799 1.750 1.770 6,500 -0.01(-0.57%)
Oct 11, 2017 1.810 1.820 1.750 1.780 24,050 -0.00(-0.11%)
Oct 10, 2017 1.782 1.782 1.782 1.782 100 -0.04(-2.24%)
Oct 06, 2017 1.823 1.823 1.823 0 +0.09(+5.36%)
Oct 05, 2017 1.758 1.760 1.730 1.730 3,810 -0.04(-2.26%)
Oct 04, 2017 1.710 1.770 1.710 1.770 2,850 -0.01(-0.56%)
Oct 03, 2017 1.760 1.781 1.730 1.780 6,311 +0.06(+3.49%)
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.