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 (%)
Jun 30, 2016 2.320 2.398 2.320 2.360 6,025 -0.01(-0.61%)
Jun 29, 2016 2.300 2.400 2.300 2.374 10,051 +0.10(+4.39%)
Jun 28, 2016 2.330 2.330 2.270 2.275 8,600 -0.05(-1.95%)
Jun 27, 2016 2.404 2.420 2.314 2.320 33,660 -0.07(-2.88%)
Jun 24, 2016 2.383 2.390 2.339 2.389 30,502 +0.12(+5.15%)
Jun 23, 2016 2.280 2.310 2.271 2.272 14,468 -0.05(-2.07%)
Jun 22, 2016 2.306 2.320 2.287 2.320 7,084 +0.03(+1.45%)
Jun 21, 2016 2.287 2.287 2.287 2.287 1,000 -0.07(-3.10%)
Jun 20, 2016 2.292 2.377 2.240 2.360 8,398 +0.05(+2.36%)
Jun 17, 2016 2.360 2.360 2.300 2.305 4,422,454 -0.04(-1.72%)
Jun 16, 2016 2.398 2.400 2.280 2.346 31,476 -0.01(-0.60%)
Jun 15, 2016 2.290 2.365 2.287 2.360 12,696 +0.06(+2.40%)
Jun 14, 2016 2.240 2.310 2.240 2.305 78,006 +0.02(+1.08%)
Jun 13, 2016 2.400 2.400 2.249 2.280 10,409 -0.09(-3.81%)
Jun 10, 2016 2.440 2.450 2.370 2.370 7,307 -0.01(-0.34%)
Jun 09, 2016 2.406 2.406 2.360 2.378 37,297 -0.02(-0.90%)
Jun 08, 2016 2.459 2.480 2.395 2.400 49,383 +0.00(+0.08%)
Jun 07, 2016 2.400 2.410 2.398 2.398 14,950 -0.00(-0.08%)
Jun 06, 2016 2.410 2.410 2.340 2.400 6,695 +0.06(+2.36%)
Jun 03, 2016 2.320 2.370 2.320 2.345 30,475 +0.13(+5.72%)
Jun 02, 2016 2.225 2.225 2.210 2.218 15,820 -0.03(-1.44%)
Jun 01, 2016 2.280 2.290 2.221 2.250 7,813 +0.00(+0.00%)
May 31, 2016 2.290 2.290 2.200 2.250 251,710 -0.03(-1.12%)
May 27, 2016 2.275 2.275 2.275 0 -0.05(-2.05%)
May 26, 2016 2.390 2.408 2.300 2.323 16,000 -0.04(-1.56%)
May 25, 2016 2.330 2.370 2.280 2.360 43,250 +0.03(+1.29%)
May 24, 2016 2.500 2.500 2.310 2.330 89,936 -0.30(-11.41%)
May 23, 2016 2.380 2.630 2.380 2.630 7,049 +0.12(+4.79%)
May 20, 2016 2.520 2.520 2.430 2.510 14,084 +0.01(+0.37%)
May 19, 2016 2.370 2.518 2.370 2.501 35,700 +0.10(+4.19%)
May 18, 2016 2.400 2.520 2.377 2.400 32,962 -0.05(-2.04%)
May 17, 2016 2.500 2.500 2.399 2.450 99,800 -0.02(-0.81%)
May 16, 2016 2.610 2.610 2.420 2.470 161,927 -0.08(-3.14%)
May 13, 2016 2.540 2.600 2.480 2.550 31,900 -0.04(-1.54%)
May 12, 2016 2.670 2.670 2.544 2.590 18,281 -0.10(-3.61%)
May 11, 2016 2.577 2.712 2.577 2.687 32,020 +0.19(+7.48%)
May 10, 2016 2.460 2.550 2.410 2.500 12,650 -0.01(-0.29%)
May 09, 2016 2.560 2.560 2.480 2.507 22,305 -0.18(-6.76%)
May 06, 2016 2.360 2.740 2.360 2.689 25,200 +0.29(+12.04%)
May 05, 2016 2.480 2.480 2.380 2.400 32,115 -0.01(-0.41%)
May 04, 2016 2.380 2.595 2.380 2.410 63,450 -0.09(-3.60%)
May 03, 2016 2.623 2.630 2.498 2.500 59,277 -0.13(-5.11%)
May 02, 2016 2.770 2.820 2.620 2.635 41,068 -0.03(-1.13%)
Apr 29, 2016 2.658 2.758 2.565 2.665 121,025 +0.10(+3.87%)
Apr 28, 2016 2.444 2.573 2.440 2.565 39,124 +0.16(+6.45%)
Apr 27, 2016 2.400 2.440 2.391 2.410 42,580 +0.03(+1.26%)
Apr 26, 2016 2.340 2.386 2.290 2.380 10,477 +0.08(+3.48%)
Apr 25, 2016 2.295 2.316 2.258 2.300 31,162 +0.02(+0.68%)
Apr 22, 2016 2.223 2.380 2.223 2.284 42,320 +0.06(+2.91%)
Apr 21, 2016 2.226 2.240 2.205 2.220 3,350 +0.02(+0.91%)
Apr 20, 2016 2.200 2.240 2.173 2.200 32,545 +0.01(+0.46%)
Apr 19, 2016 2.130 2.190 2.130 2.190 91,995 +0.12(+6.03%)
Apr 18, 2016 2.160 2.160 2.065 2.065 10,043 -0.07(-3.49%)
Apr 15, 2016 2.093 2.140 2.090 2.140 2,845 +0.10(+4.90%)
Apr 14, 2016 2.100 2.120 2.040 2.040 10,579 -0.05(-2.39%)
Apr 13, 2016 2.160 2.180 2.090 2.090 38,246 -0.07(-3.15%)
Apr 12, 2016 2.183 2.190 2.150 2.158 58,739 -0.01(-0.55%)
Apr 11, 2016 2.120 2.178 2.120 2.170 56,799 +0.10(+4.71%)
Apr 08, 2016 1.947 2.090 1.934 2.072 113,783 +0.13(+6.82%)
Apr 07, 2016 1.950 1.950 1.900 1.940 44,237 +0.04(+2.06%)
Apr 06, 2016 1.840 1.901 1.840 1.901 8,600 +0.10(+5.61%)
Apr 05, 2016 1.910 1.910 1.790 1.800 11,387 -0.09(-4.65%)
Apr 04, 2016 1.870 1.888 1.854 1.888 8,057 -0.01(-0.72%)
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.