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 (%)
Mar 31, 2015 2.130 2.220 2.130 2.174 5,900 -0.08(-3.68%)
Mar 30, 2015 2.134 2.257 2.120 2.257 10,709 +0.11(+4.98%)
Mar 27, 2015 2.139 2.150 2.139 2.150 1,100 +0.01(+0.68%)
Mar 26, 2015 2.160 2.160 2.135 2.135 8,955 -0.00(-0.15%)
Mar 25, 2015 2.139 2.139 2.139 2.139 1,000 +0.10(+4.84%)
Mar 24, 2015 2.068 2.068 2.023 2.040 13,760 -0.03(-1.64%)
Mar 23, 2015 2.076 2.080 2.070 2.074 15,780 +0.02(+1.17%)
Mar 20, 2015 2.115 2.115 2.050 2.050 35,400 -0.07(-3.30%)
Mar 19, 2015 2.030 2.120 2.030 2.120 10,500 +0.11(+5.47%)
Mar 18, 2015 1.865 2.010 1.864 2.010 1,600 +0.13(+7.20%)
Mar 17, 2015 1.890 1.938 1.850 1.875 2,296 -0.11(-5.73%)
Mar 16, 2015 1.995 1.995 1.989 1.989 4,500 +0.05(+2.53%)
Mar 13, 2015 1.930 1.980 1.930 1.940 350 -0.01(-0.51%)
Mar 12, 2015 1.960 1.990 1.937 1.950 23,045 +0.00(+0.15%)
Mar 11, 2015 1.850 1.952 1.828 1.947 11,960 +0.10(+5.53%)
Mar 10, 2015 2.030 2.030 1.845 1.845 17,078 -0.14(-6.82%)
Mar 09, 2015 2.040 2.040 1.880 1.980 42,625 +0.01(+0.51%)
Mar 06, 2015 2.110 2.110 1.970 1.970 21,185 -0.24(-10.86%)
Mar 05, 2015 2.210 2.210 2.210 2.210 3,000 +0.07(+3.27%)
Mar 04, 2015 2.210 2.140 2.140 2,480 -0.07(-3.17%)
Mar 03, 2015 2.192 2.240 2.160 2.210 38,187 +0.07(+3.27%)
Mar 02, 2015 2.200 2.200 2.124 2.140 13,499 -0.04(-1.83%)
Feb 27, 2015 2.164 2.212 2.164 2.180 14,800 +0.01(+0.46%)
Feb 26, 2015 2.240 2.240 2.170 2.170 5,257 -0.10(-4.19%)
Feb 25, 2015 2.265 2.265 2.265 2.265 200 +0.01(+0.22%)
Feb 24, 2015 2.250 2.260 2.250 2.260 918 +0.00(+0.06%)
Feb 23, 2015 2.300 2.310 2.255 2.259 7,710 -0.06(-2.64%)
Feb 20, 2015 2.390 2.390 2.320 2.320 14,823 -0.04(-1.69%)
Feb 19, 2015 2.360 2.360 2.360 2.360 145 -0.01(-0.42%)
Feb 18, 2015 2.360 2.371 2.360 2.370 6,200 +0.10(+4.31%)
Feb 17, 2015 2.310 2.310 2.210 2.272 26,485 -0.10(-4.06%)
Feb 13, 2015 2.368 2.368 2.368 0 +0.04(+1.70%)
Feb 12, 2015 2.355 2.355 2.329 2.329 1,535 +0.05(+2.14%)
Feb 11, 2015 2.324 2.327 2.280 2.280 1,703 -0.05(-2.02%)
Feb 10, 2015 2.368 2.371 2.327 2.327 95,349 +0.00(+0.09%)
Feb 09, 2015 2.322 2.325 2.322 2.325 681 +0.03(+1.09%)
Feb 06, 2015 2.310 2.390 2.300 2.300 8,004 -0.11(-4.52%)
Feb 05, 2015 2.370 2.409 2.370 2.409 8,004 +0.01(+0.37%)
Feb 04, 2015 2.260 2.400 2.260 2.400 18,365 +0.17(+7.87%)
Feb 03, 2015 2.280 2.280 2.200 2.225 12,133 -0.05(-2.11%)
Feb 02, 2015 2.300 2.320 2.273 2.273 2,200 -0.05(-2.24%)
Jan 30, 2015 2.255 2.371 2.231 2.325 7,550 +0.02(+0.65%)
Jan 29, 2015 2.295 2.310 2.250 2.310 24,826 -0.01(-0.60%)
Jan 28, 2015 2.400 2.445 2.324 2.324 12,300 -0.07(-2.76%)
Jan 27, 2015 2.440 2.440 2.390 2.390 11,843 +0.00(+0.00%)
Jan 26, 2015 2.340 2.481 2.280 2.390 10,789 +0.05(+2.14%)
Jan 23, 2015 2.380 2.380 2.340 2.340 3,436 -0.09(-3.70%)
Jan 22, 2015 2.396 2.434 2.396 2.430 18,373 +0.02(+0.62%)
Jan 21, 2015 2.300 2.421 2.290 2.415 16,203 +0.12(+5.00%)
Jan 20, 2015 2.420 2.420 2.286 2.300 23,200 -0.02(-1.05%)
Jan 16, 2015 2.324 2.324 2.324 0 -0.12(-4.74%)
Jan 15, 2015 2.474 2.474 2.413 2.440 24,339 +0.00(+0.21%)
Jan 14, 2015 2.450 2.520 2.390 2.435 10,900 -0.00(-0.04%)
Jan 13, 2015 2.436 0 -0.00(-0.16%)
Jan 12, 2015 2.350 2.544 2.350 2.440 84,673 +0.14(+6.23%)
Jan 09, 2015 2.301 2.301 2.297 2.297 4,508 +0.04(+1.64%)
Jan 08, 2015 2.276 2.290 2.260 2.260 10,025 -0.01(-0.44%)
Jan 07, 2015 2.266 2.393 2.266 2.270 42,600 -0.10(-4.22%)
Jan 06, 2015 2.230 2.427 2.229 2.370 56,936 +0.16(+7.24%)
Jan 05, 2015 2.080 2.210 2.070 2.210 19,312 +0.14(+6.76%)
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.