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 (%)
Feb 27, 2015 2.164 2.212 2.164 2.180 14,800 +0.01(+0.46%)
Feb 26, 2015 2.240 2.240 2.170 2.170 5,257 -0.10(-4.19%)
Feb 25, 2015 2.265 2.265 2.265 2.265 200 +0.01(+0.22%)
Feb 24, 2015 2.250 2.260 2.250 2.260 918 +0.00(+0.06%)
Feb 23, 2015 2.300 2.310 2.255 2.259 7,710 -0.06(-2.64%)
Feb 20, 2015 2.390 2.390 2.320 2.320 14,823 -0.04(-1.69%)
Feb 19, 2015 2.360 2.360 2.360 2.360 145 -0.01(-0.42%)
Feb 18, 2015 2.360 2.371 2.360 2.370 6,200 +0.10(+4.31%)
Feb 17, 2015 2.310 2.310 2.210 2.272 26,485 -0.10(-4.06%)
Feb 13, 2015 2.368 2.368 2.368 0 +0.04(+1.70%)
Feb 12, 2015 2.355 2.355 2.329 2.329 1,535 +0.05(+2.14%)
Feb 11, 2015 2.324 2.327 2.280 2.280 1,703 -0.05(-2.02%)
Feb 10, 2015 2.368 2.371 2.327 2.327 95,349 +0.00(+0.09%)
Feb 09, 2015 2.322 2.325 2.322 2.325 681 +0.03(+1.09%)
Feb 06, 2015 2.310 2.390 2.300 2.300 8,004 -0.11(-4.52%)
Feb 05, 2015 2.370 2.409 2.370 2.409 8,004 +0.01(+0.37%)
Feb 04, 2015 2.260 2.400 2.260 2.400 18,365 +0.17(+7.87%)
Feb 03, 2015 2.280 2.280 2.200 2.225 12,133 -0.05(-2.11%)
Feb 02, 2015 2.300 2.320 2.273 2.273 2,200 -0.05(-2.24%)
Jan 30, 2015 2.255 2.371 2.231 2.325 7,550 +0.02(+0.65%)
Jan 29, 2015 2.295 2.310 2.250 2.310 24,826 -0.01(-0.60%)
Jan 28, 2015 2.400 2.445 2.324 2.324 12,300 -0.07(-2.76%)
Jan 27, 2015 2.440 2.440 2.390 2.390 11,843 +0.00(+0.00%)
Jan 26, 2015 2.340 2.481 2.280 2.390 10,789 +0.05(+2.14%)
Jan 23, 2015 2.380 2.380 2.340 2.340 3,436 -0.09(-3.70%)
Jan 22, 2015 2.396 2.434 2.396 2.430 18,373 +0.02(+0.62%)
Jan 21, 2015 2.300 2.421 2.290 2.415 16,203 +0.12(+5.00%)
Jan 20, 2015 2.420 2.420 2.286 2.300 23,200 -0.02(-1.05%)
Jan 16, 2015 2.324 2.324 2.324 0 -0.12(-4.74%)
Jan 15, 2015 2.474 2.474 2.413 2.440 24,339 +0.00(+0.21%)
Jan 14, 2015 2.450 2.520 2.390 2.435 10,900 -0.00(-0.04%)
Jan 13, 2015 2.436 0 -0.00(-0.16%)
Jan 12, 2015 2.350 2.544 2.350 2.440 84,673 +0.14(+6.23%)
Jan 09, 2015 2.301 2.301 2.297 2.297 4,508 +0.04(+1.64%)
Jan 08, 2015 2.276 2.290 2.260 2.260 10,025 -0.01(-0.44%)
Jan 07, 2015 2.266 2.393 2.266 2.270 42,600 -0.10(-4.22%)
Jan 06, 2015 2.230 2.427 2.229 2.370 56,936 +0.16(+7.24%)
Jan 05, 2015 2.080 2.210 2.070 2.210 19,312 +0.14(+6.76%)
Jan 02, 2015 1.990 2.070 1.990 2.070 74,655 +0.17(+8.88%)
Dec 31, 2014 1.901 1.901 1.901 0 -0.07(-3.59%)
Dec 30, 2014 2.010 2.070 1.972 1.972 15,904 +0.03(+1.65%)
Dec 29, 2014 1.980 1.980 1.892 1.940 13,221 +0.02(+1.04%)
Dec 26, 2014 1.960 1.960 1.910 1.920 17,450 -0.04(-2.04%)
Dec 24, 2014 1.960 1.960 1.960 0 +0.23(+13.29%)
Dec 23, 2014 1.780 1.881 1.730 1.730 27,471 -0.06(-3.35%)
Dec 22, 2014 1.900 1.900 1.760 1.790 75,288 -0.18(-9.14%)
Dec 19, 2014 1.936 1.970 1.893 1.970 11,650 +0.02(+1.03%)
Dec 18, 2014 1.962 1.990 1.944 1.950 12,627 -0.02(-0.76%)
Dec 17, 2014 1.940 2.000 1.910 1.965 8,575 +0.06(+2.88%)
Dec 16, 2014 1.890 1.910 85,121 -0.19(-8.87%)
Dec 15, 2014 2.138 2.232 2.030 2.096 29,634 -0.11(-5.16%)
Dec 12, 2014 2.255 2.255 2.210 2.210 17,300 -0.04(-1.78%)
Dec 11, 2014 2.250 2.315 2.240 2.250 20,300 -0.04(-1.75%)
Dec 10, 2014 2.220 2.290 2.200 2.290 26,405 +0.08(+3.85%)
Dec 09, 2014 2.170 2.240 2.170 2.205 37,120 +0.10(+5.00%)
Dec 08, 2014 2.080 2.150 2.030 2.100 22,943 +0.06(+3.04%)
Dec 05, 2014 2.060 2.060 2.020 2.038 113,248 -0.07(-3.41%)
Dec 04, 2014 1.980 2.140 1.980 2.110 32,250 +0.03(+1.44%)
Dec 03, 2014 2.030 2.121 2.000 2.080 72,442 +0.11(+5.64%)
Dec 02, 2014 1.920 2.050 1.890 1.969 4,613 -0.08(-3.89%)
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.