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 (%)
Feb 29, 2012 9.968 10.24 9.640 9.640 13,579 -0.27(-2.70%)
Feb 28, 2012 9.660 9.908 9.660 9.908 3,900 +0.36(+3.75%)
Feb 27, 2012 9.511 9.680 9.511 9.550 2,700 -0.15(-1.55%)
Feb 24, 2012 9.620 9.700 9.620 9.700 1,100 +0.09(+0.89%)
Feb 23, 2012 9.614 9.614 9.614 9.614 1,000 +0.04(+0.46%)
Feb 22, 2012 9.555 9.576 9.530 9.570 2,200 +0.12(+1.22%)
Feb 21, 2012 9.513 9.610 9.455 9.455 8,700 +0.27(+2.88%)
Feb 17, 2012 9.247 9.247 9.190 9.190 2,000 -0.06(-0.65%)
Feb 16, 2012 9.240 9.250 9.100 9.250 3,600 -0.11(-1.15%)
Feb 15, 2012 9.288 9.357 9.267 9.357 5,900 +0.12(+1.35%)
Feb 14, 2012 9.285 9.285 9.080 9.232 5,000 -0.03(-0.30%)
Feb 13, 2012 9.230 9.260 9.230 9.260 2,300 +0.07(+0.76%)
Feb 10, 2012 9.190 9.190 9.100 9.190 5,524 -0.33(-3.47%)
Feb 09, 2012 9.530 9.530 9.520 9.520 3,200 -0.19(-1.97%)
Feb 08, 2012 9.620 9.712 9.620 9.712 1,500 -0.05(-0.51%)
Feb 07, 2012 9.731 9.824 9.731 9.761 3,200 -0.03(-0.31%)
Feb 06, 2012 9.764 9.791 9.764 9.791 2,000 +0.19(+2.03%)
Feb 03, 2012 9.533 9.597 9.467 9.597 3,000 +0.12(+1.27%)
Feb 02, 2012 9.315 9.494 9.350 9.476 4,400 +0.23(+2.49%)
Feb 01, 2012 9.386 9.386 9.246 9.246 1,800 -0.16(-1.69%)
Jan 31, 2012 9.620 9.644 9.380 9.405 13,433 -0.07(-0.69%)
Jan 30, 2012 9.390 9.482 9.340 9.470 8,700 +0.03(+0.33%)
Jan 27, 2012 9.440 9.486 9.430 9.439 2,203 -0.04(-0.44%)
Jan 26, 2012 9.410 9.481 9.217 9.481 9,090 +0.28(+3.05%)
Jan 25, 2012 9.610 9.675 9.193 9.200 12,300 -0.76(-7.63%)
Jan 24, 2012 10.40 10.40 9.960 9.960 2,850 -0.74(-6.90%)
Jan 23, 2012 10.70 10.70 10.70 10.70 1,000 +0.29(+2.76%)
Jan 20, 2012 10.73 10.73 10.41 10.41 1,100 -0.22(-2.06%)
Jan 19, 2012 10.64 10.64 10.63 10.63 15,940 +0.10(+0.93%)
Jan 18, 2012 10.54 10.54 10.53 10.53 1,200 -0.63(-5.63%)
Jan 17, 2012 11.16 11.20 11.16 11.16 4,700 +0.08(+0.69%)
Jan 13, 2012 10.89 11.08 10.89 11.08 2,300 +0.00(+0.01%)
Jan 12, 2012 10.87 11.09 10.87 11.08 16,700 +0.32(+2.94%)
Jan 11, 2012 10.77 10.77 10.77 10.77 11,000 -0.10(-0.96%)
Jan 10, 2012 11.12 11.12 10.87 10.87 4,500 -0.15(-1.33%)
Jan 09, 2012 10.86 11.12 10.86 11.02 6,900 +0.18(+1.62%)
Jan 06, 2012 10.85 10.85 10.84 10.84 22,900 +0.02(+0.23%)
Jan 05, 2012 10.63 10.82 10.63 10.82 15,300 +0.01(+0.06%)
Jan 04, 2012 10.64 10.83 10.64 10.81 13,000 +0.53(+5.18%)
Dec 30, 2011 10.31 10.38 10.28 10.28 1,812 +0.19(+1.93%)
Dec 29, 2011 10.00 10.11 9.940 10.08 9,500 -0.23(-2.20%)
Dec 28, 2011 10.48 10.48 10.31 10.31 1,385 -0.59(-5.41%)
Dec 23, 2011 10.90 10.90 10.90 10.90 0 +0.37(+3.51%)
Dec 21, 2011 10.48 10.53 10.48 10.53 11,102 +0.11(+1.06%)
Dec 20, 2011 10.03 10.54 10.03 10.42 143,430 +0.56(+5.68%)
Dec 19, 2011 10.01 10.01 9.802 9.860 169,667 -0.14(-1.40%)
Dec 16, 2011 10.04 10.16 10.00 10.00 7,000 +0.05(+0.55%)
Dec 15, 2011 10.15 10.15 9.945 9.945 6,000 -0.01(-0.08%)
Dec 14, 2011 10.14 10.14 9.880 9.954 23,300 -0.60(-5.69%)
Dec 13, 2011 10.83 10.83 10.50 10.55 2,700 -0.55(-4.99%)
Dec 12, 2011 11.00 11.11 11.00 11.11 1,100 -0.66(-5.60%)
Dec 09, 2011 11.73 11.77 11.69 11.77 6,400 +0.24(+2.06%)
Dec 08, 2011 11.81 11.81 11.53 11.53 7,500 -0.34(-2.88%)
Dec 07, 2011 11.82 11.87 11.82 11.87 1,200 +0.10(+0.84%)
Dec 06, 2011 11.78 11.78 11.77 11.77 1,000 -0.14(-1.14%)
Dec 05, 2011 11.97 11.97 11.91 11.91 5,553 +0.01(+0.05%)
Dec 02, 2011 12.07 12.14 11.85 11.90 4,200 +0.17(+1.46%)
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.