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 (%)
Jul 29, 2011 9.720 9.720 9.720 0 +0.15(+1.52%)
Jul 28, 2011 9.608 9.673 9.523 9.575 16,300 +0.05(+0.47%)
Jul 27, 2011 9.444 9.562 9.430 9.529 6,500 +0.29(+3.12%)
Jul 26, 2011 9.247 9.250 9.241 9.241 2,500 -0.08(-0.88%)
Jul 25, 2011 9.191 9.325 9.191 9.322 3,800 +0.23(+2.58%)
Jul 22, 2011 9.140 9.140 9.088 9.088 2,300 -0.06(-0.64%)
Jul 21, 2011 9.312 9.312 9.146 9.146 2,000 -0.13(-1.39%)
Jul 20, 2011 9.255 9.345 9.239 9.275 3,400 -0.06(-0.69%)
Jul 19, 2011 9.373 9.373 9.330 9.340 2,300 +0.28(+3.09%)
Jul 18, 2011 9.128 9.129 9.060 9.060 2,800 +0.05(+0.57%)
Jul 15, 2011 9.020 9.020 9.009 9.009 2,500 +0.05(+0.60%)
Jul 14, 2011 9.020 9.020 8.955 8.955 2,300 +0.08(+0.95%)
Jul 13, 2011 8.744 8.928 8.744 8.871 4,100 +0.28(+3.21%)
Jul 12, 2011 8.394 8.595 8.394 8.595 6,000 +0.20(+2.42%)
Jul 11, 2011 8.617 8.630 8.392 8.392 3,500 -0.27(-3.14%)
Jul 08, 2011 8.718 8.729 8.591 8.664 7,000 +0.09(+1.08%)
Jul 07, 2011 8.539 8.572 8.504 8.572 9,100 +0.20(+2.43%)
Jul 06, 2011 8.402 8.467 8.328 8.369 4,200 -0.03(-0.31%)
Jul 05, 2011 8.311 8.395 8.311 8.395 2,900 +0.03(+0.31%)
Jun 30, 2011 8.369 8.369 8.369 0 +0.04(+0.54%)
Jun 29, 2011 8.324 8.324 8.324 8.324 2,000 +0.18(+2.15%)
Jun 28, 2011 8.049 8.159 8.049 8.149 3,700 +0.05(+0.60%)
Jun 27, 2011 8.237 8.237 8.100 8.100 4,000 -0.33(-3.91%)
Jun 24, 2011 8.430 8.430 8.430 8.430 200 -0.02(-0.18%)
Jun 23, 2011 8.424 8.445 8.424 8.445 600 -0.21(-2.48%)
Jun 22, 2011 8.660 8.660 8.660 8.660 300 +0.00(+0.05%)
Jun 21, 2011 8.618 8.707 8.616 8.655 13,500 +0.35(+4.25%)
Jun 20, 2011 8.302 8.302 8.302 8.302 300 -0.43(-4.96%)
Jun 16, 2011 8.735 8.735 8.735 0 -0.28(-3.09%)
Jun 15, 2011 9.007 9.039 9.007 9.014 6,100 +0.08(+0.93%)
Jun 14, 2011 8.931 8.931 8.931 8.931 900 +0.35(+4.13%)
Jun 13, 2011 8.911 8.911 8.577 8.577 1,500 -0.97(-10.14%)
Jun 10, 2011 9.656 9.656 9.541 9.545 2,500 -0.07(-0.69%)
Jun 08, 2011 9.611 9.611 9.611 0 -0.12(-1.24%)
Jun 07, 2011 9.737 9.737 9.732 9.732 5,000 +0.20(+2.08%)
Jun 06, 2011 9.534 9.534 9.534 9.534 100 +0.20(+2.15%)
Jun 03, 2011 9.333 9.333 9.333 9.333 1,900 -0.25(-2.60%)
May 24, 2011 9.396 9.582 9.396 9.582 4,900 +1.05(+12.29%)
May 20, 2011 8.533 8.533 8.533 0 -0.06(-0.67%)
May 19, 2011 8.540 8.590 8.540 8.590 2,900 -0.00(-0.02%)
May 18, 2011 8.550 8.592 8.460 8.592 900 +0.05(+0.55%)
May 16, 2011 8.545 8.545 8.545 0 -0.17(-1.96%)
May 13, 2011 8.846 8.846 8.667 8.716 1,900 -0.48(-5.23%)
May 12, 2011 9.150 9.210 9.139 9.196 9,780 -0.53(-5.45%)
May 10, 2011 9.727 9.727 9.727 0 +0.30(+3.20%)
May 09, 2011 9.354 9.426 9.254 9.426 16,200 -0.05(-0.53%)
May 06, 2011 9.657 9.657 9.476 9.476 1,500 +0.05(+0.54%)
May 05, 2011 9.585 9.614 9.425 9.425 11,300 -0.08(-0.79%)
May 04, 2011 9.482 9.500 9.482 9.500 3,000 -0.07(-0.77%)
May 03, 2011 10.20 10.20 9.574 9.574 4,200 -0.54(-5.34%)
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.