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 (%)
May 30, 2014 2.150 2.190 2.130 2.190 23,300 +0.03(+1.47%)
May 29, 2014 2.163 2.163 2.152 2.158 24,500 +0.03(+1.32%)
May 28, 2014 2.130 2.130 2.104 2.130 53,470 -0.01(-0.47%)
May 27, 2014 2.250 2.250 2.140 2.140 20,849 -0.11(-4.88%)
May 23, 2014 2.250 2.250 2.250 0 +0.00(+0.00%)
May 22, 2014 2.300 2.300 2.250 2.250 7,540 +0.02(+1.02%)
May 21, 2014 2.199 2.227 2.120 2.227 91,426 -0.00(-0.15%)
May 20, 2014 2.260 2.270 2.200 2.231 65,210 -0.12(-5.08%)
May 19, 2014 2.300 2.360 2.300 2.350 4,150 +0.05(+2.02%)
May 16, 2014 2.280 2.325 2.270 2.303 2,860 +0.02(+1.03%)
May 15, 2014 2.256 2.280 2.251 2.280 27,379 +0.01(+0.44%)
May 14, 2014 2.250 2.274 2.240 2.270 44,166 +0.02(+0.89%)
May 13, 2014 2.250 2.270 2.240 2.250 12,520 -0.01(-0.45%)
May 12, 2014 2.310 2.330 2.260 2.260 12,491 -0.02(-0.71%)
May 09, 2014 2.331 2.331 2.260 2.276 15,500 -0.03(-1.47%)
May 08, 2014 2.320 2.353 2.300 2.310 12,514 -0.03(-1.28%)
May 07, 2014 2.370 2.370 2.290 2.340 54,801 -0.04(-1.78%)
May 06, 2014 2.360 2.388 2.360 2.382 27,085 -0.02(-0.73%)
May 05, 2014 2.453 2.453 2.380 2.400 8,116 +0.01(+0.52%)
May 02, 2014 2.350 2.388 2.288 2.388 28,325 +0.03(+1.17%)
May 01, 2014 2.344 2.400 2.340 2.360 10,600 -0.07(-2.88%)
Apr 30, 2014 2.430 2.430 2.404 2.430 2,650 -0.04(-1.43%)
Apr 29, 2014 2.390 2.465 2.390 2.465 24,800 +0.09(+3.58%)
Apr 28, 2014 2.470 2.470 2.380 2.380 9,139 -0.03(-1.24%)
Apr 25, 2014 2.440 2.470 2.402 2.410 18,354 -0.05(-2.03%)
Apr 24, 2014 2.460 2.509 2.456 2.460 5,235 +0.05(+2.07%)
Apr 23, 2014 2.430 2.500 2.410 2.410 44,922 +0.10(+4.33%)
Apr 22, 2014 2.320 2.330 2.290 2.310 59,299 +0.02(+0.87%)
Apr 21, 2014 2.350 2.350 2.240 2.290 49,518 -0.02(-0.87%)
Apr 17, 2014 2.310 2.310 2.310 0 -0.16(-6.48%)
Apr 16, 2014 2.490 2.510 2.417 2.470 75,263 -0.07(-2.76%)
Apr 15, 2014 2.493 2.550 2.460 2.540 49,037 -0.09(-3.42%)
Apr 14, 2014 2.630 2.740 2.630 2.630 8,337 +0.10(+3.95%)
Apr 11, 2014 2.736 2.736 2.530 2.530 0 -0.20(-7.30%)
Apr 10, 2014 2.740 2.800 2.710 2.729 34,098 -0.02(-0.76%)
Apr 09, 2014 2.717 2.780 2.700 2.750 28,187 +0.02(+0.55%)
Apr 08, 2014 2.700 2.735 2.640 2.735 21,886 +0.12(+4.79%)
Apr 07, 2014 2.620 2.680 2.600 2.610 6,884 -0.06(-2.25%)
Apr 04, 2014 2.640 2.720 2.640 2.670 0 +0.07(+2.69%)
Apr 03, 2014 2.610 2.620 2.590 2.600 12,396 -0.07(-2.62%)
Apr 02, 2014 2.550 2.670 2.550 2.670 13,441 +0.13(+5.12%)
Apr 01, 2014 2.550 2.570 2.470 2.540 33,035 +0.01(+0.40%)
Mar 31, 2014 2.574 2.600 2.520 2.530 9,488 -0.03(-1.17%)
Mar 28, 2014 2.520 2.570 2.470 2.560 0 +0.01(+0.39%)
Mar 27, 2014 2.480 2.550 2.330 2.550 93,618 +0.05(+2.00%)
Mar 26, 2014 2.680 2.680 2.500 2.500 89,437 -0.19(-7.06%)
Mar 25, 2014 2.680 2.720 2.650 2.690 28,845 +0.06(+2.12%)
Mar 24, 2014 2.740 2.740 2.630 2.634 53,759 -0.19(-6.59%)
Mar 21, 2014 2.846 2.863 2.720 2.820 1,573,503 +0.04(+1.44%)
Mar 20, 2014 2.845 2.861 2.670 2.780 121,200 -0.12(-4.04%)
Mar 19, 2014 3.050 3.100 2.820 2.897 66,442 -0.20(-6.55%)
Mar 18, 2014 3.098 3.200 3.050 3.100 57,758 +0.01(+0.32%)
Mar 17, 2014 3.260 3.270 3.090 3.090 25,849 -0.14(-4.33%)
Mar 14, 2014 3.190 3.270 3.190 3.230 0 +0.05(+1.57%)
Mar 13, 2014 2.920 3.190 2.920 3.180 160,780 +0.32(+11.19%)
Mar 12, 2014 2.879 2.880 2.816 2.860 36,243 +0.02(+0.88%)
Mar 11, 2014 2.820 2.870 2.790 2.835 40,337 +0.04(+1.61%)
Mar 10, 2014 2.820 2.840 2.766 2.790 36,694 -0.03(-1.06%)
Mar 07, 2014 2.759 2.830 2.750 2.820 0 -0.03(-1.05%)
Mar 06, 2014 2.814 2.913 2.810 2.850 62,194 +0.08(+2.72%)
Mar 05, 2014 2.760 2.810 2.750 2.775 40,500 +0.00(+0.17%)
Mar 04, 2014 2.700 2.770 2.620 2.770 51,802 +0.04(+1.47%)
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.