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, 2016 2.260 2.310 2.190 2.220 36,282 -0.04(-1.77%)
Aug 30, 2016 2.379 2.390 2.260 2.260 14,797 -0.16(-6.43%)
Aug 29, 2016 2.290 2.420 2.290 2.415 5,950 +0.01(+0.22%)
Aug 26, 2016 2.493 2.493 2.350 2.410 5,681 +0.03(+1.26%)
Aug 25, 2016 2.391 2.470 2.370 2.380 12,122 +0.04(+1.76%)
Aug 24, 2016 2.450 2.450 2.320 2.339 22,144 -0.14(-5.51%)
Aug 23, 2016 2.460 2.481 2.460 2.475 2,850 +0.01(+0.21%)
Aug 22, 2016 2.506 2.506 2.450 2.470 8,068 -0.03(-1.11%)
Aug 19, 2016 2.548 2.570 2.498 2.498 5,000 -0.06(-2.32%)
Aug 18, 2016 2.530 2.557 2.530 2.557 16,876 -0.02(-0.90%)
Aug 17, 2016 2.570 2.590 2.500 2.580 27,235 +0.04(+1.57%)
Aug 16, 2016 2.570 2.620 2.540 2.540 25,336 -0.03(-1.17%)
Aug 15, 2016 2.580 2.590 2.540 2.570 9,772 +0.03(+1.38%)
Aug 12, 2016 2.550 2.590 2.530 2.535 44,471 -0.00(-0.20%)
Aug 11, 2016 2.580 2.590 2.530 2.540 17,372 -0.01(-0.27%)
Aug 10, 2016 2.530 2.590 2.530 2.547 8,504 +0.03(+1.07%)
Aug 09, 2016 2.610 2.610 2.520 2.520 8,088 -0.05(-1.89%)
Aug 08, 2016 2.580 2.590 2.490 2.568 16,425 +0.06(+2.33%)
Aug 05, 2016 2.480 2.510 2.460 2.510 44,822 -0.11(-4.03%)
Aug 04, 2016 2.593 2.650 2.580 2.615 11,029 +0.03(+0.98%)
Aug 03, 2016 2.647 2.647 2.590 2.590 12,715 -0.06(-2.26%)
Aug 02, 2016 2.610 2.680 2.600 2.650 15,023 +0.05(+1.92%)
Aug 01, 2016 2.520 2.610 2.520 2.600 10,229 +0.03(+1.17%)
Jul 29, 2016 2.460 2.590 2.460 2.570 63,024 +0.06(+2.52%)
Jul 28, 2016 2.500 2.520 2.450 2.507 7,338 +0.03(+1.08%)
Jul 27, 2016 2.450 2.500 2.430 2.480 30,885 +0.08(+3.33%)
Jul 26, 2016 2.400 2.406 2.393 2.400 1,445 +0.01(+0.42%)
Jul 25, 2016 2.400 2.421 2.390 2.390 13,390 -0.06(-2.45%)
Jul 22, 2016 2.400 2.450 2.400 2.450 56,632 +0.00(+0.10%)
Jul 21, 2016 2.420 2.460 2.420 2.448 10,279 +0.09(+3.71%)
Jul 20, 2016 2.400 2.460 2.350 2.360 39,930 -0.09(-3.67%)
Jul 19, 2016 2.510 2.536 2.450 2.450 9,300 -0.20(-7.55%)
Jul 18, 2016 2.660 2.660 2.590 2.650 44,024 -0.03(-1.12%)
Jul 15, 2016 2.640 2.700 2.640 2.680 8,150 +0.05(+1.93%)
Jul 14, 2016 2.605 2.633 2.600 2.629 60,634 -0.02(-0.78%)
Jul 13, 2016 2.610 2.655 2.560 2.650 33,294 +0.06(+2.32%)
Jul 12, 2016 2.620 2.650 2.580 2.590 19,642 -0.03(-1.03%)
Jul 11, 2016 2.580 2.670 2.580 2.617 18,826 -0.01(-0.49%)
Jul 08, 2016 2.630 2.560 2.630 2,436 +0.09(+3.54%)
Jul 07, 2016 2.610 2.610 2.540 2.540 13,080 -0.06(-2.31%)
Jul 05, 2016 2.760 2.810 2.600 2.600 54,568 +0.14(+5.69%)
Jul 01, 2016 2.460 2.460 2.460 0 +0.10(+4.24%)
Jun 30, 2016 2.320 2.398 2.320 2.360 6,025 -0.01(-0.61%)
Jun 29, 2016 2.300 2.400 2.300 2.374 10,051 +0.10(+4.39%)
Jun 28, 2016 2.330 2.330 2.270 2.275 8,600 -0.05(-1.95%)
Jun 27, 2016 2.404 2.420 2.314 2.320 33,660 -0.07(-2.88%)
Jun 24, 2016 2.383 2.390 2.339 2.389 30,502 +0.12(+5.15%)
Jun 23, 2016 2.280 2.310 2.271 2.272 14,468 -0.05(-2.07%)
Jun 22, 2016 2.306 2.320 2.287 2.320 7,084 +0.03(+1.45%)
Jun 21, 2016 2.287 2.287 2.287 2.287 1,000 -0.07(-3.10%)
Jun 20, 2016 2.292 2.377 2.240 2.360 8,398 +0.05(+2.36%)
Jun 17, 2016 2.360 2.360 2.300 2.305 4,422,454 -0.04(-1.72%)
Jun 16, 2016 2.398 2.400 2.280 2.346 31,476 -0.01(-0.60%)
Jun 15, 2016 2.290 2.365 2.287 2.360 12,696 +0.06(+2.40%)
Jun 14, 2016 2.240 2.310 2.240 2.305 78,006 +0.02(+1.08%)
Jun 13, 2016 2.400 2.400 2.249 2.280 10,409 -0.09(-3.81%)
Jun 10, 2016 2.440 2.450 2.370 2.370 7,307 -0.01(-0.34%)
Jun 09, 2016 2.406 2.406 2.360 2.378 37,297 -0.02(-0.90%)
Jun 08, 2016 2.459 2.480 2.395 2.400 49,383 +0.00(+0.08%)
Jun 07, 2016 2.400 2.410 2.398 2.398 14,950 -0.00(-0.08%)
Jun 06, 2016 2.410 2.410 2.340 2.400 6,695 +0.06(+2.36%)
Jun 03, 2016 2.320 2.370 2.320 2.345 30,475 +0.13(+5.72%)
Jun 02, 2016 2.225 2.225 2.210 2.218 15,820 -0.03(-1.44%)
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.