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 (%)
Sep 18, 2020 7.270 7.270 7.270 0 +0.02(+0.28%)
Sep 17, 2020 7.250 7.250 6.890 7.250 6,870 +0.06(+0.79%)
Sep 16, 2020 7.400 7.470 7.193 7.193 25,129 -0.03(-0.37%)
Sep 15, 2020 7.242 7.330 7.210 7.220 4,153 +0.05(+0.70%)
Sep 14, 2020 7.014 7.170 6.969 7.170 7,608 +0.46(+6.86%)
Sep 11, 2020 6.750 6.950 6.710 6.710 22,800 +0.01(+0.15%)
Sep 10, 2020 6.850 6.890 6.650 6.700 15,311 -0.08(-1.18%)
Sep 09, 2020 6.410 6.780 6.410 6.780 7,500 +0.32(+4.95%)
Sep 08, 2020 6.230 6.596 6.230 6.460 6,636 -0.17(-2.56%)
Sep 04, 2020 6.500 6.666 6.421 6.630 17,200 -0.12(-1.78%)
Sep 03, 2020 6.750 6.750 6.563 6.750 15,622 -0.00(-0.03%)
Sep 02, 2020 6.610 6.752 6.548 6.752 8,358 -0.07(-1.01%)
Sep 01, 2020 7.200 7.200 6.782 6.820 6,518 -0.13(-1.86%)
Aug 31, 2020 6.790 7.056 6.570 6.950 10,096 +0.14(+2.04%)
Aug 28, 2020 6.560 6.890 6.560 6.811 13,000 +0.29(+4.44%)
Aug 27, 2020 6.490 6.570 6.280 6.522 9,979 +0.10(+1.58%)
Aug 26, 2020 6.250 6.452 6.250 6.420 12,938 +0.22(+3.55%)
Aug 25, 2020 6.190 6.230 6.090 6.200 14,104 -0.00(-0.05%)
Aug 24, 2020 6.145 6.301 6.145 6.203 17,943 -0.05(-0.75%)
Aug 21, 2020 6.440 6.440 6.190 6.250 12,700 -0.18(-2.80%)
Aug 20, 2020 6.350 6.700 6.295 6.430 8,510 +0.08(+1.26%)
Aug 19, 2020 6.600 6.600 6.297 6.350 31,730 -0.25(-3.78%)
Aug 18, 2020 6.800 6.840 6.530 6.600 23,532 -0.05(-0.76%)
Aug 17, 2020 6.220 6.650 6.220 6.650 31,911 +0.30(+4.72%)
Aug 14, 2020 6.500 6.500 6.250 6.350 16,800 -0.06(-0.94%)
Aug 13, 2020 6.235 6.460 6.200 6.410 14,801 +0.27(+4.40%)
Aug 12, 2020 6.100 6.460 6.080 6.140 42,290 -0.07(-1.14%)
Aug 11, 2020 6.790 6.790 6.210 6.211 38,165 -0.63(-9.20%)
Aug 10, 2020 7.640 7.640 6.840 6.840 22,100 -0.31(-4.31%)
Aug 07, 2020 7.400 7.790 7.050 7.148 36,500 -0.57(-7.38%)
Aug 06, 2020 7.860 7.900 7.570 7.717 29,129 -0.11(-1.36%)
Aug 05, 2020 8.200 8.200 7.824 7.824 18,406 -0.10(-1.21%)
Aug 04, 2020 7.750 7.920 7.576 7.920 25,385 +0.20(+2.59%)
Aug 03, 2020 7.700 7.890 7.470 7.720 15,097 +0.01(+0.19%)
Jul 31, 2020 7.501 7.820 7.500 7.706 41,900 +0.36(+4.84%)
Jul 30, 2020 7.960 7.960 7.330 7.350 40,112 -0.38(-4.92%)
Jul 29, 2020 7.970 8.050 7.640 7.730 44,632 -0.23(-2.94%)
Jul 28, 2020 8.045 8.045 7.780 7.964 22,656 +0.07(+0.92%)
Jul 27, 2020 7.810 8.100 7.615 7.891 57,060 +0.29(+3.83%)
Jul 24, 2020 7.385 7.670 7.380 7.600 55,000 +0.22(+2.93%)
Jul 23, 2020 7.950 7.950 7.230 7.384 33,772 -0.36(-4.60%)
Jul 22, 2020 7.614 7.775 7.540 7.740 27,120 +0.20(+2.65%)
Jul 21, 2020 7.500 7.660 7.100 7.540 20,413 +0.21(+2.86%)
Jul 20, 2020 6.900 7.500 6.900 7.330 15,241 +0.31(+4.42%)
Jul 17, 2020 6.950 7.070 6.890 7.020 14,200 +0.22(+3.24%)
Jul 16, 2020 6.980 7.000 6.720 6.800 15,479 -0.22(-3.13%)
Jul 15, 2020 6.970 7.070 6.896 7.020 10,034 -0.07(-0.99%)
Jul 14, 2020 6.800 7.090 6.780 7.090 12,842 +0.17(+2.49%)
Jul 13, 2020 7.860 7.860 6.890 6.918 48,927 -0.37(-5.04%)
Jul 10, 2020 7.286 7.340 7.190 7.285 11,800 -0.09(-1.24%)
Jul 09, 2020 7.370 7.530 7.160 7.376 27,668 +0.01(+0.09%)
Jul 08, 2020 7.140 7.450 7.100 7.370 32,722 +0.32(+4.54%)
Jul 07, 2020 6.920 7.088 6.920 7.050 49,527 +0.35(+5.22%)
Jul 06, 2020 6.777 6.920 6.599 6.700 14,576 +0.01(+0.15%)
Jul 02, 2020 6.920 6.920 6.680 6.690 125,100 -0.06(-0.96%)
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.