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 (%)
Aug 31, 2018 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 30, 2018 1.844 1.850 1.810 1.810 53,688 -0.04(-2.04%)
Aug 29, 2018 1.843 1.848 1.843 1.848 31,668 +0.01(+0.41%)
Aug 28, 2018 1.840 1.840 1.830 1.840 15,100 -0.02(-1.08%)
Aug 27, 2018 1.848 1.860 1.848 1.860 38,100 +0.01(+0.42%)
Aug 24, 2018 1.860 1.860 1.852 1.852 6,800 +0.07(+4.21%)
Aug 23, 2018 1.796 1.800 1.777 1.777 15,548 -0.02(-1.26%)
Aug 22, 2018 1.808 1.808 1.790 1.800 11,600 -0.02(-1.09%)
Aug 21, 2018 1.760 1.835 1.760 1.820 5,845 +0.06(+3.40%)
Aug 20, 2018 1.780 1.780 1.750 1.760 14,954 -0.03(-1.68%)
Aug 17, 2018 1.740 1.800 1.740 1.790 45,000 +0.10(+5.92%)
Aug 16, 2018 1.730 1.730 1.688 1.690 6,850 -0.04(-2.31%)
Aug 15, 2018 1.781 1.781 1.700 1.730 42,021 -0.06(-3.35%)
Aug 14, 2018 1.910 1.920 1.790 1.790 49,435 -0.10(-5.39%)
Aug 13, 2018 1.998 2.010 1.860 1.892 77,588 -0.15(-7.25%)
Aug 10, 2018 2.080 2.091 2.040 2.040 74,600 -0.02(-1.21%)
Aug 09, 2018 2.080 2.080 2.065 2.065 363,000 -0.01(-0.62%)
Aug 08, 2018 2.070 2.078 2.070 2.078 4,300 +0.04(+1.78%)
Aug 07, 2018 2.060 2.080 2.040 2.041 19,900 +0.05(+2.58%)
Aug 06, 2018 2.150 2.150 1.990 1.990 855 -0.08(-3.86%)
Aug 03, 2018 2.050 2.085 2.040 2.070 49,600 +0.06(+2.99%)
Aug 02, 2018 2.000 2.050 2.000 2.010 36,897 -0.04(-1.95%)
Aug 01, 2018 2.150 2.150 2.050 2.050 45,650 -0.11(-5.22%)
Jul 31, 2018 2.250 2.250 2.140 2.163 14,620 -0.10(-4.29%)
Jul 30, 2018 2.240 2.280 2.230 2.260 46,945 +0.05(+2.20%)
Jul 27, 2018 2.160 2.211 2.140 2.211 45,300 +0.08(+3.73%)
Jul 26, 2018 2.150 2.150 2.132 2.132 1,300 -0.01(-0.44%)
Jul 25, 2018 2.110 2.150 2.079 2.141 17,325 +0.03(+1.48%)
Jul 24, 2018 2.110 2.000 2.110 22,173 +0.11(+5.50%)
Jul 23, 2018 2.020 2.050 2.000 2.000 23,050 -0.02(-1.15%)
Jul 20, 2018 1.980 2.023 1.980 2.023 2,800 +0.00(+0.16%)
Jul 19, 2018 1.951 2.038 1.950 2.020 22,356 +0.06(+3.06%)
Jul 18, 2018 1.940 1.960 1.940 1.960 13,360 +0.03(+1.55%)
Jul 17, 2018 2.050 2.050 1.920 1.930 12,618 -0.02(-1.27%)
Jul 16, 2018 1.941 1.960 1.920 1.955 23,650 +0.02(+1.28%)
Jul 13, 2018 1.957 1.957 1.930 1.930 13,234 -0.03(-1.75%)
Jul 11, 2018 1.964 1.964 1.964 0 +0.02(+1.24%)
Jul 10, 2018 1.940 1.940 1.940 1.940 23,520 +0.02(+0.95%)
Jul 09, 2018 1.900 1.923 1.900 1.922 570 +0.02(+1.17%)
Jul 06, 2018 1.927 1.927 1.900 1.900 12,100 +0.04(+2.15%)
Jul 05, 2018 1.874 1.874 1.860 1.860 600 +0.00(+0.00%)
Jul 03, 2018 1.860 1.860 1.860 0 +0.10(+5.50%)
Jul 02, 2018 1.730 1.763 1.730 1.763 15,350 -0.14(-7.24%)
Jun 29, 2018 1.901 1.901 1.901 1.901 500 -0.01(-0.49%)
Jun 28, 2018 1.930 1.930 1.910 1.910 19,175 -0.02(-1.04%)
Jun 27, 2018 1.918 1.930 1.918 1.930 8,906 -0.02(-1.03%)
Jun 26, 2018 1.930 1.950 1.930 1.950 12,200 +0.02(+1.04%)
Jun 25, 2018 1.930 1.930 1.924 1.930 15,716 -0.00(-0.13%)
Jun 22, 2018 1.933 1.933 1.933 1.933 2,057 +0.02(+1.10%)
Jun 21, 2018 1.930 1.930 1.912 1.912 10,000 -0.02(-0.95%)
Jun 20, 2018 1.910 1.930 1.910 1.930 2,850 -0.01(-0.52%)
Jun 19, 2018 1.860 1.940 1.860 1.940 289,201 +0.02(+1.04%)
Jun 18, 2018 1.920 1.920 1.920 1.920 4,600 +0.00(+0.00%)
Jun 15, 2018 1.920 1.920 1.920 1.920 102 +0.04(+2.13%)
Jun 14, 2018 1.880 1.880 1.880 1.880 400 +0.02(+1.09%)
Jun 13, 2018 1.860 1.860 1.860 1.860 200 +0.01(+0.53%)
Jun 12, 2018 2.040 2.040 1.850 1.850 1,422 -0.05(-2.63%)
Jun 11, 2018 1.780 1.900 1.780 1.900 6,621 +0.07(+3.64%)
Jun 08, 2018 1.860 1.860 1.833 1.833 1,200 -0.01(-0.37%)
Jun 07, 2018 1.830 1.840 1.830 1.840 2,225 +0.01(+0.58%)
Jun 06, 2018 1.850 1.870 1.829 1.829 2,825 +0.03(+1.63%)
Jun 05, 2018 1.830 1.830 1.800 1.800 4,000 -0.06(-3.23%)
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.