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

Big Ridge Gold Corp (OP: ALVLF )

0.0615 -0.0010 (-1.60%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 3, 2024 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, 2024 0.0630 0.0890 0.0600 0.0800 1,625,729 +0.02(+37.93%)
Mar 27, 2024 0.0596 0.0600 0.0580 0.0580 297,900 -0.00(-3.33%)
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+1.18%)
Mar 25, 2024 0.0634 0.0634 0.0589 0.0593 85,200 +0.00(+2.24%)
Mar 22, 2024 0.0600 0.0610 0.0570 0.0580 190,226 -0.00(-3.33%)
Mar 21, 2024 0.0524 0.0633 0.0523 0.0600 1,895,460 +0.01(+24.74%)
Mar 20, 2024 0.0445 0.0481 0.0445 0.0481 15,000 -0.00(-6.78%)
Mar 19, 2024 0.0580 0.0600 0.0489 0.0516 90,000 -0.00(-2.64%)
Mar 18, 2024 0.0512 0.0530 0.0512 0.0530 763,000 +0.00(+9.50%)
Mar 15, 2024 0.0460 0.0500 0.0460 0.0484 262,200 -0.00(-1.83%)
Mar 14, 2024 0.0450 0.0493 0.0450 0.0493 155,500 +0.00(+9.07%)
Mar 13, 2024 0.0443 0.0454 0.0428 0.0452 1,193,000 +0.00(+7.62%)
Mar 12, 2024 0.0420 0.0427 0.0420 0.0420 9,009 -0.00(-2.55%)
Mar 08, 2024 0.0431 0 -0.01(-13.28%)
Mar 07, 2024 0.0505 0.0514 0.0464 0.0497 301,485 -0.00(-4.42%)
Mar 06, 2024 0.0517 0.0586 0.0506 0.0520 249,962 +0.00(+9.94%)
Mar 05, 2024 0.0510 0.0510 0.0473 0.0473 63,600 -0.00(-5.40%)
Mar 04, 2024 0.0500 0.0500 0.0425 0.0500 91,455 +0.00(+1.42%)
Mar 01, 2024 0.0454 0.0493 0.0442 0.0493 111,141 +0.01(+11.54%)
Feb 29, 2024 0.0442 0.0442 0.0442 0.0442 39,000 -0.00(-1.78%)
Feb 28, 2024 0.0450 0.0450 0.0450 0.0450 25,000 -0.00(-6.83%)
Feb 27, 2024 0.0483 0.0483 0.0483 0.0483 15,000 +0.00(+7.33%)
Feb 26, 2024 0.0481 0.0481 0.0450 0.0450 48,000 +0.00(+0.45%)
Feb 22, 2024 0.0448 0 -0.00(-6.47%)
Feb 21, 2024 0.0436 0.0479 0.0400 0.0479 1,203,200 +0.00(+7.64%)
Feb 20, 2024 0.0501 0.0501 0.0380 0.0445 1,733,309 -0.00(-7.48%)
Feb 16, 2024 0.0500 0.0515 0.0480 0.0481 197,200 -0.00(-6.05%)
Feb 15, 2024 0.0516 0.0520 0.0512 0.0512 2,325 -0.00(-3.40%)
Feb 14, 2024 0.0500 0.0554 0.0500 0.0530 22,760 +0.00(+6.00%)
Feb 13, 2024 0.0510 0.0520 0.0500 0.0500 317,000 -0.00(-4.03%)
Feb 12, 2024 0.0518 0.0600 0.0510 0.0521 136,735 -0.00(-5.62%)
Feb 09, 2024 0.0518 0.0552 0.0510 0.0552 243,000 +0.00(+7.81%)
Feb 08, 2024 0.0550 0.0560 0.0512 0.0512 474,754 -0.01(-13.66%)
Feb 07, 2024 0.0564 0.0608 0.0564 0.0593 51,585 -0.00(-0.34%)
Feb 06, 2024 0.0600 0.0625 0.0567 0.0595 267,000 -0.00(-5.56%)
Feb 05, 2024 0.0630 0.0650 0.0625 0.0630 87,400 -0.00(-2.17%)
Feb 02, 2024 0.0644 0.0720 0.0631 0.0644 71,963 -0.00(-0.77%)
Feb 01, 2024 0.0637 0.0649 0.0630 0.0649 103,662 +0.00(+3.18%)
Jan 31, 2024 0.0690 0.0690 0.0620 0.0629 450,600 +0.00(+1.62%)
Jan 30, 2024 0.0525 0.0685 0.0525 0.0619 1,586,861 +0.01(+16.79%)
Jan 29, 2024 0.0520 0.0550 0.0500 0.0530 569,754 +0.00(+0.38%)
Jan 26, 2024 0.0594 0.0620 0.0500 0.0528 603,000 -0.01(-15.79%)
Jan 25, 2024 0.0500 0.0627 0.0500 0.0627 2,021,001 +0.01(+25.40%)
Jan 24, 2024 0.0525 0.0525 0.0500 0.0500 660,200 -0.00(-4.76%)
Jan 23, 2024 0.0457 0.0525 0.0457 0.0525 1,144,306 +0.00(+8.92%)
Jan 22, 2024 0.0490 0.0490 0.0482 0.0482 81,000 +0.00(+0.00%)
Jan 19, 2024 0.0519 0.0519 0.0482 0.0482 152,300 -0.00(-3.21%)
Jan 18, 2024 0.0450 0.0540 0.0450 0.0498 1,060,000 +0.01(+24.50%)
Jan 17, 2024 0.0420 0.0420 0.0400 0.0400 16,000 -0.00(-10.31%)
Jan 16, 2024 0.0487 0.0487 0.0446 0.0446 6,200 -0.00(-3.25%)
Jan 12, 2024 0.0443 0.0461 0.0443 0.0461 249,200 +0.00(+5.01%)
Jan 11, 2024 0.0439 0.0439 0.0439 0.0439 24,000 -0.00(-2.44%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 24,000 -0.00(-7.41%)
Jan 09, 2024 0.0486 0.0508 0.0486 0.0486 21,200 -0.00(-2.80%)
Jan 08, 2024 0.0525 0.0525 0.0500 0.0500 3,000 -0.00(-3.47%)
Jan 05, 2024 0.0550 0.0550 0.0518 0.0518 26,340 -0.00(-1.33%)
Jan 04, 2024 0.0537 0.0537 0.0525 0.0525 9,000 +0.00(+0.00%)
Jan 03, 2024 0.0525 0.0554 0.0525 0.0525 125,500 -0.01(-9.64%)
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.