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 (%)
Jan 31, 2013 4.587 4.587 4.548 4.548 7,627 -0.05(-1.14%)
Jan 30, 2013 4.534 4.600 4.534 4.600 5,500 +0.14(+3.14%)
Jan 29, 2013 4.480 4.480 4.437 4.460 3,700 +0.02(+0.37%)
Jan 28, 2013 4.410 4.444 4.400 4.444 17,500 +0.00(+0.11%)
Jan 25, 2013 4.539 4.544 4.439 4.439 13,400 -0.10(-2.22%)
Jan 24, 2013 4.609 4.609 4.540 4.540 3,500 -0.09(-2.04%)
Jan 23, 2013 4.638 4.638 4.630 4.634 12,700 -0.05(-0.98%)
Jan 22, 2013 4.630 4.680 4.630 4.680 10,050 -0.05(-1.13%)
Jan 18, 2013 4.750 4.760 4.724 4.734 5,000 +0.05(+1.15%)
Jan 17, 2013 4.722 4.722 4.677 4.680 3,700 -0.01(-0.27%)
Jan 16, 2013 4.660 4.693 4.660 4.693 3,000 +0.10(+2.10%)
Jan 15, 2013 4.518 4.596 4.596 4.596 4,000 -0.07(-1.46%)
Jan 14, 2013 4.580 4.664 4.580 4.664 7,200 +0.09(+1.95%)
Jan 12, 2013 4.489 4.575 4.489 4.575 4,500 +0.00(+0.00%)
Jan 11, 2013 4.489 4.575 4.489 4.575 4,500 +0.05(+1.13%)
Jan 10, 2013 4.483 4.534 4.470 4.524 17,315 +0.05(+1.14%)
Jan 09, 2013 4.540 4.559 4.439 4.473 63,100 -0.29(-6.14%)
Jan 08, 2013 4.790 4.790 4.750 4.766 4,800 -0.13(-2.71%)
Jan 07, 2013 4.913 4.913 4.898 4.898 8,600 -0.04(-0.75%)
Jan 04, 2013 4.960 4.960 4.930 4.935 3,600 -0.21(-4.12%)
Jan 03, 2013 5.220 5.220 5.147 5.147 4,600 -0.11(-2.04%)
Jan 02, 2013 5.326 5.326 5.254 5.254 14,900 +0.05(+1.04%)
Dec 31, 2012 4.930 5.200 4.930 5.200 7,400 +0.24(+4.91%)
Dec 28, 2012 4.966 4.966 4.957 4.957 2,500 -0.01(-0.27%)
Dec 27, 2012 4.952 4.998 4.935 4.970 11,100 +0.04(+0.76%)
Dec 24, 2012 4.933 4.933 4.933 0 +0.14(+2.97%)
Dec 21, 2012 4.780 4.873 4.773 4.790 6,400 -0.10(-2.05%)
Dec 20, 2012 4.720 4.895 4.720 4.890 4,650 +0.10(+2.09%)
Dec 19, 2012 4.751 4.790 4.751 4.790 8,800 +0.04(+0.78%)
Dec 18, 2012 4.950 4.950 4.753 4.753 5,900 -0.22(-4.40%)
Dec 17, 2012 4.950 4.972 4.940 4.972 20,500 -0.11(-2.18%)
Dec 14, 2012 5.080 5.130 5.080 5.083 34,800 -0.02(-0.45%)
Dec 13, 2012 5.050 5.106 5.050 5.106 12,700 +0.02(+0.31%)
Dec 12, 2012 5.083 5.118 5.062 5.090 21,800 +0.14(+2.85%)
Dec 11, 2012 4.907 4.954 4.873 4.949 66,852 +0.13(+2.68%)
Dec 10, 2012 4.753 4.834 4.753 4.820 4,700 +0.22(+4.78%)
Dec 07, 2012 4.708 4.708 4.600 4.600 12,500 -0.04(-0.78%)
Dec 06, 2012 4.532 4.636 4.520 4.636 8,500 +0.14(+3.03%)
Dec 05, 2012 4.450 4.545 4.450 4.500 17,950 +0.16(+3.58%)
Dec 04, 2012 4.310 4.362 4.310 4.345 17,400 -0.13(-3.00%)
Nov 30, 2012 4.549 4.567 4.479 4.479 32,653 -0.05(-1.18%)
Nov 29, 2012 4.466 4.550 4.471 4.532 16,600 +0.05(+1.09%)
Nov 28, 2012 4.364 4.489 4.364 4.483 8,270 -0.09(-2.07%)
Nov 27, 2012 4.750 4.750 4.550 4.578 21,650 -0.20(-4.21%)
Nov 26, 2012 4.753 4.779 4.753 4.779 10,833 +0.05(+1.08%)
Nov 24, 2012 4.728 4.728 4.728 4.728 2,500 +0.00(+0.00%)
Nov 23, 2012 4.728 4.728 4.728 4.728 2,500 -0.07(-1.46%)
Nov 21, 2012 4.794 4.902 4.794 4.798 8,500 +0.08(+1.80%)
Nov 20, 2012 4.721 4.753 4.713 4.713 3,731 -0.25(-4.98%)
Nov 19, 2012 5.093 5.093 4.960 4.960 3,800 +0.09(+1.79%)
Nov 16, 2012 4.775 4.873 4.775 4.873 3,500 +0.15(+3.24%)
Nov 15, 2012 4.847 4.847 4.710 4.720 35,500 -0.42(-8.21%)
Nov 14, 2012 5.307 5.307 5.040 5.142 2,300 -0.20(-3.75%)
Nov 13, 2012 5.343 5.343 5.343 5.343 1,500 -0.09(-1.73%)
Nov 12, 2012 5.437 5.437 5.437 5.437 1,500 +0.04(+0.69%)
Nov 09, 2012 5.490 5.494 5.400 5.400 2,200 -0.06(-1.04%)
Nov 08, 2012 5.490 5.540 5.390 5.457 7,000 -0.01(-0.18%)
Nov 07, 2012 5.478 5.478 5.320 5.467 44,200 +0.05(+0.95%)
Nov 06, 2012 5.340 5.415 5.340 5.415 4,000 +0.07(+1.27%)
Nov 05, 2012 5.434 5.440 5.348 5.348 6,600 -0.10(-1.91%)
Nov 02, 2012 5.458 5.458 5.449 5.452 2,100 -0.07(-1.22%)
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.