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 (%)
Dec 31, 2019 5.430 5.430 5.300 5.320 21,900 +0.01(+0.19%)
Dec 30, 2019 5.430 5.430 5.203 5.310 95,850 +0.09(+1.71%)
Dec 27, 2019 5.223 5.317 5.130 5.221 20,800 -0.26(-4.73%)
Dec 26, 2019 4.950 5.580 4.720 5.480 13,890 +0.42(+8.28%)
Dec 24, 2019 5.035 5.061 4.936 5.061 35,700 +0.06(+1.22%)
Dec 23, 2019 4.680 5.000 4.680 5.000 26,452 +0.28(+5.82%)
Dec 20, 2019 4.990 5.000 4.690 4.725 234,000 -0.40(-7.71%)
Dec 19, 2019 5.050 5.153 5.000 5.120 21,747 +0.08(+1.59%)
Dec 18, 2019 5.000 5.071 5.000 5.040 24,681 -0.13(-2.58%)
Dec 17, 2019 5.150 5.174 5.150 5.174 8,287 -0.03(-0.51%)
Dec 16, 2019 5.020 5.230 5.020 5.200 5,153 +0.05(+0.97%)
Dec 13, 2019 4.980 5.150 4.940 5.150 67,000 +0.02(+0.39%)
Dec 12, 2019 5.280 5.330 5.110 5.130 42,623 -0.15(-2.86%)
Dec 11, 2019 5.249 5.310 5.230 5.281 40,285 -0.03(-0.55%)
Dec 10, 2019 5.300 5.320 5.290 5.310 16,626 +0.01(+0.19%)
Dec 09, 2019 5.362 5.362 5.240 5.300 3,113 -0.01(-0.13%)
Dec 06, 2019 5.500 5.500 5.307 5.307 21,500 -0.19(-3.52%)
Dec 05, 2019 5.970 5.970 5.500 5.500 52,740 -0.22(-3.90%)
Dec 04, 2019 5.510 5.760 5.510 5.723 19,390 +0.08(+1.48%)
Dec 03, 2019 5.490 5.640 5.490 5.640 38,711 +0.15(+2.69%)
Dec 02, 2019 5.500 5.520 5.380 5.492 12,257 +0.00(+0.04%)
Nov 29, 2019 5.110 5.490 5.110 5.490 3,000 +0.22(+4.17%)
Nov 27, 2019 5.200 5.270 5.192 5.270 14,500 +0.05(+0.96%)
Nov 26, 2019 4.950 5.230 4.950 5.220 101,260 +0.28(+5.62%)
Nov 25, 2019 4.890 4.970 4.800 4.942 12,980 +0.09(+1.90%)
Nov 22, 2019 4.995 4.995 4.832 4.850 14,700 -0.12(-2.41%)
Nov 21, 2019 5.060 5.060 4.957 4.970 13,246 -0.08(-1.58%)
Nov 20, 2019 5.027 5.080 4.990 5.050 29,650 +0.05(+1.00%)
Nov 19, 2019 4.900 5.060 4.900 5.000 3,574 +0.12(+2.46%)
Nov 18, 2019 4.990 4.990 4.760 4.880 8,550 -0.03(-0.61%)
Nov 15, 2019 4.940 4.943 4.910 4.910 11,000 -0.17(-3.39%)
Nov 14, 2019 5.060 5.082 5.060 5.082 2,155 +0.13(+2.67%)
Nov 13, 2019 4.980 4.980 4.940 4.950 43,252 -0.10(-1.90%)
Nov 12, 2019 4.920 5.048 4.920 5.046 12,659 +0.01(+0.12%)
Nov 11, 2019 5.010 5.060 5.010 5.040 11,692 +0.02(+0.40%)
Nov 08, 2019 4.885 5.050 4.810 5.020 136,200 +0.04(+0.80%)
Nov 07, 2019 5.090 5.090 4.951 4.980 81,788 -0.19(-3.68%)
Nov 06, 2019 5.000 5.250 5.000 5.170 183,612 +0.14(+2.78%)
Nov 05, 2019 5.005 5.050 4.950 5.030 8,870 -0.05(-0.89%)
Nov 04, 2019 5.000 5.100 4.990 5.075 32,403 +0.08(+1.51%)
Nov 01, 2019 4.900 5.001 4.897 5.000 14,600 +0.07(+1.42%)
Oct 31, 2019 4.790 4.931 4.730 4.930 39,985 +0.15(+3.09%)
Oct 30, 2019 4.480 4.782 4.410 4.782 70,002 +0.40(+9.18%)
Oct 29, 2019 4.159 4.380 4.159 4.380 8,411 +0.23(+5.56%)
Oct 28, 2019 4.220 4.220 4.139 4.149 3,006 -0.04(-0.96%)
Oct 25, 2019 4.250 4.300 4.138 4.189 17,300 +0.05(+1.20%)
Oct 24, 2019 4.180 4.180 4.020 4.140 8,615 +0.15(+3.83%)
Oct 23, 2019 3.905 3.995 3.905 3.987 14,098 +0.08(+1.98%)
Oct 22, 2019 3.920 3.920 3.910 3.910 121,503 -0.05(-1.15%)
Oct 21, 2019 4.200 4.200 3.900 3.955 4,750 -0.03(-0.86%)
Oct 18, 2019 3.980 3.996 3.980 3.990 12,200 -0.10(-2.42%)
Oct 17, 2019 3.900 4.100 3.900 4.089 5,371 +0.18(+4.54%)
Oct 16, 2019 3.900 3.911 3.900 3.911 5,645 +0.04(+1.07%)
Oct 15, 2019 4.060 4.060 3.794 3.870 119,368 -0.25(-6.07%)
Oct 14, 2019 4.060 4.120 4.050 4.120 4,300 -0.05(-1.20%)
Oct 11, 2019 4.310 4.310 4.170 4.170 22,900 -0.13(-3.02%)
Oct 10, 2019 4.300 4.300 4.300 4.300 100 -0.03(-0.74%)
Oct 09, 2019 4.378 4.444 4.332 4.332 8,931 -0.06(-1.32%)
Oct 08, 2019 4.170 4.390 4.170 4.390 14,000 +0.18(+4.37%)
Oct 07, 2019 4.230 4.250 4.206 4.206 4,315 -0.05(-1.21%)
Oct 04, 2019 4.152 4.270 4.152 4.258 47,000 +0.09(+2.11%)
Oct 03, 2019 4.160 4.170 4.160 4.170 6,800 +0.03(+0.72%)
Oct 02, 2019 3.990 4.186 3.970 4.140 26,492 +0.17(+4.37%)
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.