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

Alliance Growers Corp (CSE: ACG )

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 (%)
Sep 28, 2018 0.1900 0.2050 0.1850 0.1900 503,500 -0.01(-2.56%)
Sep 27, 2018 0.1800 0.2100 0.1700 0.1950 2,066,443 +0.02(+11.43%)
Sep 26, 2018 0.1750 0.1850 0.1700 0.1750 591,968 +0.00(+0.00%)
Sep 25, 2018 0.1850 0.1850 0.1700 0.1750 882,632 -0.01(-5.41%)
Sep 24, 2018 0.1800 0.2000 0.1800 0.1850 972,791 +0.01(+2.78%)
Sep 21, 2018 0.1800 0.1900 0.1750 0.1800 821,400 +0.01(+2.86%)
Sep 20, 2018 0.1850 0.1900 0.1750 0.1750 1,489,907 -0.01(-2.78%)
Sep 19, 2018 0.2000 0.2050 0.1800 0.1800 2,391,495 -0.02(-10.00%)
Sep 18, 2018 0.1850 0.2050 0.1800 0.2000 1,785,491 +0.02(+8.11%)
Sep 17, 2018 0.2000 0.2000 0.1750 0.1850 2,248,361 -0.01(-2.63%)
Sep 14, 2018 0.1900 0.2200 0.1850 0.1900 3,379,900 -0.04(-19.15%)
Sep 13, 2018 0.2300 0.2600 0.2200 0.2350 3,555,551 +0.01(+6.82%)
Sep 12, 2018 0.2050 0.2450 0.1950 0.2200 3,350,985 +0.02(+10.00%)
Sep 11, 2018 0.2050 0.2100 0.1900 0.2000 1,002,241 +0.01(+2.56%)
Sep 10, 2018 0.1800 0.2050 0.1750 0.1950 1,049,108 +0.02(+8.33%)
Sep 07, 2018 0.1800 0.1900 0.1750 0.1800 356,300 +0.00(+0.00%)
Sep 06, 2018 0.1800 0.1850 0.1750 0.1800 284,755 +0.01(+2.86%)
Sep 05, 2018 0.1850 0.1850 0.1700 0.1750 1,014,150 -0.02(-7.89%)
Sep 04, 2018 0.1950 0.1950 0.1800 0.1900 1,351,673 -0.01(-2.56%)
Aug 31, 2018 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Aug 30, 2018 0.2050 0.2100 0.2000 0.2050 2,049,652 +0.00(+2.50%)
Aug 29, 2018 0.2100 0.2400 0.2000 0.2000 1,296,136 -0.01(-4.76%)
Aug 28, 2018 0.2200 0.2400 0.1900 0.2100 3,200,975 -0.05(-19.23%)
Aug 27, 2018 0.2000 0.3000 0.1800 0.2600 4,158,400 +0.08(+44.44%)
Aug 24, 2018 0.1800 0.1850 0.1650 0.1800 900,500 +0.01(+9.09%)
Aug 23, 2018 0.1550 0.1700 0.1500 0.1650 1,527,525 +0.02(+13.79%)
Aug 22, 2018 0.1550 0.1600 0.1400 0.1450 916,322 -0.03(-14.71%)
Aug 21, 2018 0.1700 0.1750 0.1600 0.1700 438,056 -0.00(-2.86%)
Aug 20, 2018 0.1600 0.1800 0.1600 0.1750 635,204 +0.02(+12.90%)
Aug 17, 2018 0.1550 0.1650 0.1550 0.1550 139,300 -0.02(-8.82%)
Aug 16, 2018 0.1400 0.1700 0.1400 0.1700 203,501 +0.03(+17.24%)
Aug 15, 2018 0.1400 0.1500 0.1350 0.1450 148,606 -0.01(-3.33%)
Aug 14, 2018 0.1400 0.1550 0.1350 0.1500 171,240 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1600 0.1450 0.1500 318,838 -0.02(-9.09%)
Aug 10, 2018 0.1650 0.1650 0.1550 0.1650 19,600 +0.01(+6.45%)
Aug 09, 2018 0.1700 0.1700 0.1550 0.1550 33,652 -0.02(-8.82%)
Aug 08, 2018 0.1600 0.1700 0.1500 0.1700 413,467 +0.01(+6.25%)
Aug 07, 2018 0.1650 0.1650 0.1500 0.1600 175,905 +0.01(+3.23%)
Aug 03, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 02, 2018 0.1600 0.1700 0.1550 0.1550 338,381 -0.01(-3.13%)
Aug 01, 2018 0.1650 0.1750 0.1600 0.1600 251,560 -0.01(-3.03%)
Jul 31, 2018 0.1700 0.1700 0.1550 0.1650 234,092 +0.00(+0.00%)
Jul 30, 2018 0.1700 0.1700 0.1650 0.1650 140,708 +0.01(+6.45%)
Jul 27, 2018 0.1550 0.1800 0.1300 0.1550 1,704,500 -0.02(-13.89%)
Jul 26, 2018 0.1850 0.1850 0.1700 0.1800 194,881 -0.01(-2.70%)
Jul 25, 2018 0.1750 0.1850 0.1700 0.1850 45,804 -0.01(-2.63%)
Jul 24, 2018 0.1950 0.1950 0.1800 0.1900 50,555 +0.00(+0.00%)
Jul 23, 2018 0.1900 0.1950 0.1850 0.1900 54,060 +0.00(+0.00%)
Jul 20, 2018 0.1950 0.1950 0.1800 0.1900 141,460 +0.00(+0.00%)
Jul 19, 2018 0.1950 0.1950 0.1850 0.1900 87,222 +0.00(+0.00%)
Jul 18, 2018 0.1750 0.2000 0.1750 0.1900 183,620 +0.01(+5.56%)
Jul 17, 2018 0.1900 0.1900 0.1700 0.1800 290,570 -0.01(-2.70%)
Jul 16, 2018 0.2000 0.2050 0.1700 0.1850 437,400 -0.02(-9.76%)
Jul 13, 2018 0.1900 0.2050 238,881 -0.01(-2.38%)
Jul 12, 2018 0.2150 0.2150 0.2000 0.2100 152,011 +0.01(+2.44%)
Jul 11, 2018 0.2100 0.2150 0.2000 0.2050 289,381 -0.02(-6.82%)
Jul 10, 2018 0.2200 0.2250 0.2150 0.2200 106,933 +0.00(+0.00%)
Jul 09, 2018 0.2200 0.2200 0.2200 0.2200 85,274 -0.01(-4.35%)
Jul 06, 2018 0.2350 0.2350 0.2250 0.2300 78,863 -0.00(-2.13%)
Jul 05, 2018 0.2300 0.2350 0.2250 0.2350 114,123 +0.00(+2.17%)
Jul 04, 2018 0.2350 0.2350 0.2300 0.2300 125,278 +0.00(+0.00%)
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.