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 31, 2013 2.050 2.050 2.050 0 +0.07(+3.59%)
Dec 30, 2013 2.034 2.070 1.979 1.979 75,256 -0.06(-3.00%)
Dec 27, 2013 2.040 2.070 2.010 2.040 110,287 -0.04(-1.92%)
Dec 26, 2013 2.100 2.110 2.050 2.080 101,578 +0.03(+1.46%)
Dec 24, 2013 1.915 2.055 1.915 2.050 62,003 +0.15(+7.89%)
Dec 23, 2013 1.967 1.980 1.880 1.900 172,123 -0.06(-3.06%)
Dec 20, 2013 1.996 2.070 1.949 1.960 0 -0.03(-1.48%)
Dec 19, 2013 1.950 2.050 1.900 1.990 249,771 +0.00(+0.07%)
Dec 18, 2013 2.120 2.120 1.988 1.988 190,910 -0.11(-5.21%)
Dec 17, 2013 2.195 2.210 2.060 2.098 153,504 -0.16(-6.98%)
Dec 16, 2013 2.252 2.344 2.250 2.255 311,002 +0.00(+0.17%)
Dec 13, 2013 2.140 2.290 2.139 2.251 184,905 +0.12(+5.65%)
Dec 12, 2013 2.047 2.162 2.000 2.131 259,022 +0.05(+2.44%)
Dec 11, 2013 2.213 2.220 2.077 2.080 228,885 -0.09(-4.15%)
Dec 10, 2013 2.190 2.266 2.140 2.170 305,477 +0.11(+5.32%)
Dec 09, 2013 2.030 2.080 1.981 2.060 243,591 +0.04(+2.00%)
Dec 06, 2013 1.958 2.053 1.930 2.020 218,803 +0.08(+4.12%)
Dec 05, 2013 1.960 1.970 1.920 1.940 58,238 +0.00(+0.00%)
Dec 04, 2013 1.950 1.962 1.890 1.940 184,350 +0.06(+3.19%)
Dec 03, 2013 1.900 1.914 1.874 1.880 31,810 -0.05(-2.59%)
Dec 02, 2013 1.940 1.940 1.909 1.930 13,485 -0.04(-2.03%)
Nov 29, 2013 1.907 2.000 1.890 1.970 7,000 +0.08(+4.33%)
Nov 27, 2013 1.920 1.954 1.888 1.888 4,000 -0.04(-2.16%)
Nov 26, 2013 1.980 1.990 1.884 1.930 83,042 -0.07(-3.50%)
Nov 25, 2013 1.948 2.000 1.897 2.000 25,200 +0.00(+0.00%)
Nov 22, 2013 2.000 2.010 1.971 2.000 27,100 -0.05(-2.44%)
Nov 21, 2013 2.070 2.070 2.000 2.050 35,251 +0.04(+1.99%)
Nov 20, 2013 2.130 2.130 1.994 2.010 4,637 -0.13(-6.07%)
Nov 19, 2013 2.137 2.160 2.137 2.140 13,000 +0.04(+1.76%)
Nov 18, 2013 2.199 2.200 2.100 2.103 8,477 -0.12(-5.59%)
Nov 15, 2013 2.290 2.290 2.227 2.227 7,733 -0.06(-2.74%)
Nov 14, 2013 2.290 2.310 2.250 2.290 18,250 +0.00(+0.00%)
Nov 12, 2013 2.330 2.330 2.290 2.290 1,400 -0.06(-2.37%)
Nov 11, 2013 2.300 2.346 2.280 2.346 3,580 +0.03(+1.11%)
Nov 08, 2013 2.326 2.365 2.258 2.320 89,978 -0.06(-2.52%)
Nov 07, 2013 2.381 2.440 2.367 2.380 3,600 -0.04(-1.65%)
Nov 06, 2013 2.550 2.550 2.400 2.420 14,982 -0.16(-6.20%)
Nov 05, 2013 2.725 2.725 2.560 2.580 2,900 -0.14(-5.30%)
Nov 04, 2013 2.819 2.819 2.670 2.724 13,300 -0.08(-2.70%)
Nov 01, 2013 2.790 2.800 2.765 2.800 12,632 -0.01(-0.36%)
Oct 31, 2013 2.850 2.850 2.810 2.810 2,000 -0.05(-1.75%)
Oct 30, 2013 3.010 3.010 2.860 2.860 2,085 -0.12(-4.03%)
Oct 29, 2013 3.160 3.160 2.980 2.980 19,100 -0.11(-3.56%)
Oct 28, 2013 3.060 3.090 3.060 3.090 600 +0.08(+2.66%)
Oct 25, 2013 3.020 3.030 2.980 3.010 14,500 -0.03(-0.99%)
Oct 24, 2013 2.970 3.040 2.970 3.040 2,500 +0.02(+0.66%)
Oct 23, 2013 3.020 3.020 3.020 3.020 5,000 -0.03(-1.05%)
Oct 22, 2013 3.040 3.052 3.040 3.052 9,400 +0.32(+11.79%)
Oct 18, 2013 2.730 2.730 2.730 0 -0.15(-5.21%)
Oct 17, 2013 2.920 2.950 2.878 2.880 112,350 +0.07(+2.49%)
Oct 16, 2013 2.810 2.810 2.810 2.810 3,000 -0.06(-1.98%)
Oct 15, 2013 2.800 2.867 2.730 2.867 2,900 +0.05(+1.70%)
Oct 14, 2013 2.850 2.850 2.760 2.819 118,520 -0.05(-1.78%)
Oct 11, 2013 2.850 2.890 2.850 2.870 3,407 -0.18(-5.90%)
Oct 10, 2013 3.022 3.050 3.022 3.050 1,639 -0.06(-1.93%)
Oct 09, 2013 3.088 3.110 3.060 3.110 3,000 -0.06(-1.99%)
Oct 08, 2013 3.200 3.200 3.172 3.173 11,000 +0.22(+7.56%)
Oct 04, 2013 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 03, 2013 3.030 3.030 2.950 2.950 19,939 +0.00(+0.15%)
Oct 02, 2013 2.980 3.040 2.946 2.946 3,285 +0.07(+2.27%)
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.