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 (%)
Mar 28, 2013 4.015 4.015 3.994 4.000 3,100 -0.08(-1.96%)
Mar 27, 2013 3.950 4.100 3.950 4.080 3,900 +0.20(+5.15%)
Mar 26, 2013 3.882 3.882 3.880 3.880 1,600 +0.00(+0.00%)
Mar 25, 2013 3.877 3.880 3.877 3.880 800 +0.00(+0.00%)
Mar 22, 2013 3.800 3.950 3.800 3.880 12,000 +0.08(+2.19%)
Mar 21, 2013 3.865 3.865 3.797 3.797 500 -0.07(-1.89%)
Mar 20, 2013 3.839 3.870 3.839 3.870 29,500 +0.12(+3.20%)
Mar 19, 2013 3.781 3.781 3.750 3.750 6,500 -0.06(-1.70%)
Mar 18, 2013 3.755 3.825 3.750 3.815 21,900 +0.24(+6.59%)
Mar 15, 2013 3.590 3.630 3.559 3.579 31,515 +0.10(+2.79%)
Mar 14, 2013 3.520 3.550 3.480 3.482 11,780 -0.08(-2.36%)
Mar 13, 2013 3.720 3.750 3.566 3.566 23,270 -0.14(-3.66%)
Mar 12, 2013 3.651 3.701 3.651 3.701 6,400 +0.16(+4.62%)
Mar 11, 2013 3.585 3.585 3.538 3.538 8,100 +0.06(+1.67%)
Mar 08, 2013 3.567 3.590 3.464 3.480 19,900 -0.02(-0.49%)
Mar 07, 2013 3.425 3.526 3.391 3.497 58,450 +0.07(+1.99%)
Mar 06, 2013 3.350 3.429 3.350 3.429 3,100 +0.15(+4.53%)
Mar 05, 2013 3.300 3.330 3.280 3.280 6,239 +0.09(+2.69%)
Mar 04, 2013 3.250 3.250 3.190 3.194 8,350 -0.14(-4.11%)
Mar 01, 2013 3.330 3.331 3.327 3.331 5,000 -0.16(-4.69%)
Feb 28, 2013 3.496 3.500 3.495 3.495 12,359 -0.00(-0.06%)
Feb 27, 2013 3.500 3.517 3.492 3.497 5,700 +0.01(+0.20%)
Feb 26, 2013 3.500 3.520 3.372 3.490 7,400 +0.09(+2.64%)
Feb 22, 2013 3.400 3.420 3.330 3.400 2,900 -0.05(-1.45%)
Feb 21, 2013 3.294 3.452 3.294 3.450 5,900 +0.08(+2.38%)
Feb 20, 2013 3.363 3.370 3.320 3.370 4,400 +0.06(+1.84%)
Feb 19, 2013 3.450 3.450 3.197 3.309 62,000 -0.25(-7.04%)
Feb 15, 2013 3.684 3.684 3.550 3.560 84,500 -0.27(-6.94%)
Feb 14, 2013 4.007 4.007 3.785 3.825 14,100 -0.13(-3.41%)
Feb 13, 2013 4.099 4.099 3.958 3.960 25,000 -0.17(-4.12%)
Feb 12, 2013 4.140 4.193 4.130 4.130 9,800 -0.35(-7.89%)
Feb 11, 2013 4.647 4.647 4.484 4.484 13,000 +0.10(+2.21%)
Feb 08, 2013 4.384 4.387 4.340 4.387 20,400 +0.01(+0.18%)
Feb 07, 2013 4.402 4.416 4.378 4.379 25,500 -0.02(-0.44%)
Feb 06, 2013 4.428 4.428 4.390 4.399 6,400 -0.01(-0.26%)
Feb 04, 2013 4.429 4.429 4.410 4.410 2,600 -0.08(-1.80%)
Feb 01, 2013 4.580 4.596 4.491 4.491 2,700 -0.06(-1.24%)
Jan 31, 2013 4.587 4.587 4.548 4.548 7,627 -0.05(-1.14%)
Jan 30, 2013 4.534 4.600 4.534 4.600 5,500 +0.14(+3.14%)
Jan 29, 2013 4.480 4.480 4.437 4.460 3,700 +0.02(+0.37%)
Jan 28, 2013 4.410 4.444 4.400 4.444 17,500 +0.00(+0.11%)
Jan 25, 2013 4.539 4.544 4.439 4.439 13,400 -0.10(-2.22%)
Jan 24, 2013 4.609 4.609 4.540 4.540 3,500 -0.09(-2.04%)
Jan 23, 2013 4.638 4.638 4.630 4.634 12,700 -0.05(-0.98%)
Jan 22, 2013 4.630 4.680 4.630 4.680 10,050 -0.05(-1.13%)
Jan 18, 2013 4.750 4.760 4.724 4.734 5,000 +0.05(+1.15%)
Jan 17, 2013 4.722 4.722 4.677 4.680 3,700 -0.01(-0.27%)
Jan 16, 2013 4.660 4.693 4.660 4.693 3,000 +0.10(+2.10%)
Jan 15, 2013 4.518 4.596 4.596 4.596 4,000 -0.07(-1.46%)
Jan 14, 2013 4.580 4.664 4.580 4.664 7,200 +0.09(+1.95%)
Jan 12, 2013 4.489 4.575 4.489 4.575 4,500 +0.00(+0.00%)
Jan 11, 2013 4.489 4.575 4.489 4.575 4,500 +0.05(+1.13%)
Jan 10, 2013 4.483 4.534 4.470 4.524 17,315 +0.05(+1.14%)
Jan 09, 2013 4.540 4.559 4.439 4.473 63,100 -0.29(-6.14%)
Jan 08, 2013 4.790 4.790 4.750 4.766 4,800 -0.13(-2.71%)
Jan 07, 2013 4.913 4.913 4.898 4.898 8,600 -0.04(-0.75%)
Jan 04, 2013 4.960 4.960 4.930 4.935 3,600 -0.21(-4.12%)
Jan 03, 2013 5.220 5.220 5.147 5.147 4,600 -0.11(-2.04%)
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.