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 (%)
Jul 31, 2015 2.080 2.080 2.048 2.048 21,052 +0.07(+3.36%)
Jul 30, 2015 2.050 2.050 1.949 1.981 8,802 -0.08(-4.00%)
Jul 29, 2015 2.027 2.070 2.027 2.064 3,500 +0.02(+1.18%)
Jul 28, 2015 1.973 2.040 1.968 2.040 3,375 +0.10(+5.15%)
Jul 27, 2015 2.000 2.150 1.940 1.940 40,329 -0.06(-3.00%)
Jul 24, 2015 1.816 2.000 1.750 2.000 22,400 +0.23(+12.99%)
Jul 23, 2015 1.805 1.805 1.770 1.770 1,080 -0.04(-2.09%)
Jul 22, 2015 1.800 1.880 1.790 1.808 7,715 -0.04(-2.29%)
Jul 21, 2015 1.880 1.890 1.830 1.850 33,062 +0.10(+5.66%)
Jul 20, 2015 2.010 2.026 1.719 1.751 78,307 -0.28(-13.75%)
Jul 17, 2015 2.118 2.118 2.020 2.030 7,550 -0.17(-7.73%)
Jul 15, 2015 2.200 2.200 2.200 0 -0.01(-0.43%)
Jul 14, 2015 2.217 2.217 2.210 2.210 1,000 +0.01(+0.29%)
Jul 13, 2015 2.230 2.230 2.164 2.203 12,750 -0.02(-0.76%)
Jul 10, 2015 2.237 2.237 2.182 2.220 9,199 -0.04(-1.77%)
Jul 09, 2015 2.250 2.260 2.250 2.260 22,300 -0.01(-0.56%)
Jul 08, 2015 2.271 2.273 2.250 2.273 10,473 -0.03(-1.18%)
Jul 07, 2015 2.270 2.300 2.270 2.300 2,700 -0.05(-2.30%)
Jul 06, 2015 2.294 2.354 2.290 2.354 11,288 +0.15(+6.82%)
Jul 02, 2015 2.204 2.204 2.204 0 -0.16(-6.81%)
Jun 30, 2015 2.365 2.365 2.365 0 +0.10(+4.62%)
Jun 29, 2015 2.390 2.390 2.260 2.260 7,695 -0.13(-5.42%)
Jun 26, 2015 2.412 2.412 2.390 2.390 13,200 +0.03(+1.27%)
Jun 25, 2015 2.350 2.360 2.350 2.360 400 +0.02(+0.85%)
Jun 24, 2015 2.300 2.340 2.260 2.340 10,150 +0.05(+2.18%)
Jun 23, 2015 2.252 2.290 2.250 2.290 5,750 +0.07(+2.97%)
Jun 22, 2015 2.230 2.230 2.190 2.224 4,010 -0.12(-4.96%)
Jun 19, 2015 2.356 2.356 2.340 2.340 1,100 -0.01(-0.43%)
Jun 18, 2015 2.340 2.350 2.326 2.350 816 +0.07(+3.07%)
Jun 17, 2015 2.157 2.280 2.150 2.280 5,350 +0.13(+6.05%)
Jun 16, 2015 2.150 2.150 2.150 2.150 400 -0.13(-5.65%)
Jun 15, 2015 2.271 2.279 2.271 2.279 1,188 -0.01(-0.24%)
Jun 12, 2015 2.300 2.304 2.284 2.284 3,020 -0.02(-0.90%)
Jun 10, 2015 2.305 2.305 2.305 0 +0.08(+3.83%)
Jun 08, 2015 2.220 2.220 2.220 0 +0.02(+0.91%)
Jun 05, 2015 2.179 2.229 2.179 2.200 2,116 -0.03(-1.35%)
Jun 04, 2015 2.250 2.250 2.220 2.230 5,500 -0.04(-1.63%)
Jun 03, 2015 2.267 2.267 2.267 2.267 1,000 -0.01(-0.57%)
Jun 02, 2015 2.305 2.305 2.280 2.280 1,075 -0.01(-0.38%)
Jun 01, 2015 2.289 2.289 2.289 2.289 2,000 +0.03(+1.27%)
May 29, 2015 2.260 2.265 2.260 2.260 3,100 +0.00(+0.00%)
May 28, 2015 2.250 2.270 2.250 2.260 7,250 -0.06(-2.59%)
May 27, 2015 2.279 2.320 2.279 2.320 550 +0.03(+1.53%)
May 26, 2015 2.220 2.308 2.204 2.285 6,537 -0.00(-0.17%)
May 22, 2015 2.289 2.289 2.289 0 -0.04(-1.76%)
May 21, 2015 2.339 2.339 2.330 2.330 600 -0.02(-0.64%)
May 20, 2015 2.361 2.365 2.345 2.345 900 -0.05(-2.29%)
May 19, 2015 2.370 2.405 2.370 2.400 2,089 +0.03(+1.27%)
May 18, 2015 2.300 2.500 2.300 2.370 3,200 -0.03(-1.25%)
May 14, 2015 2.400 2.400 2.400 0 -0.03(-1.23%)
May 13, 2015 2.487 2.487 2.421 2.430 5,720 -0.01(-0.46%)
May 12, 2015 2.410 2.490 2.410 2.441 18,400 +0.04(+1.72%)
May 11, 2015 2.400 2.400 2.400 2.400 200 +0.02(+0.79%)
May 08, 2015 2.410 2.410 2.320 2.381 21,703 -0.02(-0.78%)
May 07, 2015 2.293 2.400 2.280 2.400 12,853 +0.12(+5.45%)
May 06, 2015 2.344 2.344 2.250 2.276 5,498 -0.07(-3.15%)
May 05, 2015 2.354 2.410 2.354 2.350 4,525 +0.04(+1.82%)
May 04, 2015 2.321 2.331 2.308 2.308 10,157 +0.08(+3.50%)
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.