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 (%)
Aug 30, 2013 3.110 3.150 3.110 3.110 13,600 -0.22(-6.54%)
Aug 29, 2013 3.193 3.328 3.190 3.328 7,300 +0.19(+5.97%)
Aug 28, 2013 3.130 3.208 3.128 3.140 10,300 +0.03(+0.96%)
Aug 27, 2013 3.290 3.300 3.110 3.110 23,730 -0.22(-6.61%)
Aug 26, 2013 3.358 3.400 3.240 3.330 18,700 +0.21(+6.73%)
Aug 23, 2013 3.051 3.130 3.050 3.120 21,960 +0.22(+7.46%)
Aug 22, 2013 2.973 2.987 2.904 2.904 3,900 -0.07(-2.24%)
Aug 21, 2013 3.010 3.010 2.970 2.970 9,000 -0.10(-3.26%)
Aug 20, 2013 3.050 3.070 3.050 3.070 3,700 +0.09(+3.02%)
Aug 19, 2013 3.010 3.010 2.960 2.980 3,000 +0.03(+1.08%)
Aug 16, 2013 2.977 3.019 2.900 2.948 21,100 -0.03(-1.00%)
Aug 15, 2013 2.730 2.978 2.730 2.978 15,500 +0.41(+15.88%)
Aug 14, 2013 2.550 2.630 2.550 2.570 16,500 +0.07(+2.80%)
Aug 13, 2013 2.420 2.500 2.410 2.500 4,548 +0.13(+5.29%)
Aug 12, 2013 2.360 2.410 2.360 2.374 21,948 +0.08(+3.69%)
Aug 09, 2013 2.270 2.323 2.270 2.290 3,900 +0.02(+0.67%)
Aug 08, 2013 2.210 2.275 2.210 2.275 21,500 +0.14(+6.79%)
Aug 07, 2013 2.170 2.170 2.115 2.130 8,800 +0.02(+0.95%)
Aug 06, 2013 2.130 2.130 2.110 2.110 16,980 +0.01(+0.48%)
Aug 05, 2013 2.100 2.100 2.100 2.100 5,725 -0.01(-0.70%)
Aug 02, 2013 2.220 2.228 2.110 2.115 21,765 -0.11(-4.74%)
Aug 01, 2013 2.347 2.347 2.110 2.220 30,700 -0.17(-7.11%)
Jul 31, 2013 2.541 2.541 2.346 2.390 45,030 -0.17(-6.63%)
Jul 30, 2013 2.510 2.570 2.475 2.560 11,000 +0.08(+3.21%)
Jul 29, 2013 2.460 2.490 2.460 2.480 20,200 +0.04(+1.60%)
Jul 26, 2013 2.528 2.529 2.441 2.441 8,100 -0.02(-0.77%)
Jul 25, 2013 2.620 2.620 2.460 2.460 31,200 -0.06(-2.29%)
Jul 24, 2013 2.730 2.730 2.518 2.518 10,900 -0.14(-5.37%)
Jul 23, 2013 2.595 2.718 2.578 2.660 16,705 +0.14(+5.70%)
Jul 22, 2013 2.430 2.530 2.430 2.517 96,611 +0.20(+8.49%)
Jul 19, 2013 2.304 2.321 2.220 2.320 26,100 +0.00(+0.00%)
Jul 18, 2013 2.320 2.320 2.320 2.320 100 -0.04(-1.69%)
Jul 17, 2013 2.400 2.400 2.325 2.360 12,400 -0.15(-5.98%)
Jul 16, 2013 2.480 2.510 2.480 2.510 12,730 +0.07(+2.94%)
Jul 12, 2013 2.438 2.438 2.438 0 -0.05(-1.99%)
Jul 11, 2013 2.416 2.488 2.390 2.488 4,700 +0.22(+9.59%)
Jul 10, 2013 2.270 2.270 2.270 2.270 560 +0.02(+0.97%)
Jul 09, 2013 2.248 2.248 2.248 2.248 100 +0.02(+0.75%)
Jul 08, 2013 2.232 2.232 2.232 2.232 250 -0.06(-2.55%)
Jul 05, 2013 2.285 2.290 2.220 2.290 9,200 -0.06(-2.56%)
Jul 03, 2013 2.260 2.354 2.260 2.350 93,800 +0.17(+7.75%)
Jul 02, 2013 2.190 2.190 2.160 2.181 36,700 -0.01(-0.41%)
Jul 01, 2013 2.120 2.190 2.120 2.190 1,800 +0.08(+3.64%)
Jun 28, 2013 1.950 2.200 1.892 2.113 100,685 +0.22(+11.80%)
Jun 26, 2013 2.030 2.034 1.880 1.890 21,950 -0.32(-14.48%)
Jun 25, 2013 2.191 2.210 2.140 2.210 12,450 +0.03(+1.38%)
Jun 24, 2013 2.220 2.220 2.180 2.180 7,050 -0.15(-6.44%)
Jun 21, 2013 2.320 2.330 2.250 2.330 24,707 +0.03(+1.30%)
Jun 20, 2013 2.400 2.420 2.300 2.300 19,600 -0.36(-13.53%)
Jun 19, 2013 2.660 2.660 2.660 2.660 1,000 +0.03(+1.25%)
Jun 18, 2013 2.560 2.627 2.535 2.627 138,600 -0.00(-0.11%)
Jun 17, 2013 2.570 2.630 2.560 2.630 16,800 +0.02(+0.77%)
Jun 14, 2013 2.540 2.610 2.470 2.610 47,995 +0.15(+6.31%)
Jun 13, 2013 2.370 2.480 2.370 2.455 70,359 +0.23(+10.59%)
Jun 12, 2013 2.230 2.230 2.187 2.220 3,500 -0.04(-1.77%)
Jun 11, 2013 2.230 2.260 2.230 2.260 2,700 -0.04(-1.62%)
Jun 10, 2013 2.250 2.340 2.250 2.297 7,200 +0.03(+1.20%)
Jun 07, 2013 2.258 2.270 2.256 2.270 3,300 -0.09(-3.64%)
Jun 06, 2013 2.270 2.370 2.270 2.356 26,800 +0.16(+7.13%)
Jun 05, 2013 2.198 2.199 2.198 2.199 5,400 +0.01(+0.41%)
Jun 04, 2013 2.200 2.200 2.190 2.190 600 -0.07(-2.97%)
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.