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 (%)
May 31, 2019 2.940 3.010 2.940 3.000 20,300 +0.15(+5.26%)
May 30, 2019 2.770 2.860 2.770 2.850 3,375 -0.02(-0.70%)
May 29, 2019 2.870 2.870 2.870 2.870 1,350 +0.01(+0.29%)
May 28, 2019 2.845 2.872 2.845 2.862 2,443 -0.00(-0.16%)
May 24, 2019 2.882 2.919 2.866 2.866 8,400 -0.01(-0.47%)
May 23, 2019 2.890 2.970 2.880 2.880 7,800 -0.03(-1.03%)
May 22, 2019 2.940 2.940 2.910 2.910 1,450 -0.04(-1.36%)
May 21, 2019 2.890 2.950 2.890 2.950 14,180 +0.17(+6.12%)
May 20, 2019 2.870 2.870 2.780 2.780 849 -0.16(-5.44%)
May 17, 2019 2.873 2.940 2.870 2.940 95,900 +0.10(+3.44%)
May 16, 2019 2.849 2.849 2.842 2.842 91,700 +0.02(+0.78%)
May 15, 2019 2.845 2.845 2.820 2.820 5,339 -0.00(-0.07%)
May 14, 2019 2.780 2.824 2.780 2.822 14,043 +0.04(+1.51%)
May 13, 2019 2.630 2.830 2.630 2.780 30,283 +0.15(+5.70%)
May 10, 2019 2.620 2.640 2.620 2.630 11,400 +0.00(+0.00%)
May 09, 2019 2.560 2.670 2.560 2.630 3,400 -0.07(-2.59%)
May 08, 2019 2.700 2.700 2.700 2.700 600 +0.00(+0.12%)
May 07, 2019 2.615 2.697 2.615 2.697 22,300 +0.08(+2.93%)
May 06, 2019 2.740 2.740 2.620 2.620 2,238 -0.11(-4.03%)
May 03, 2019 2.760 2.760 2.730 2.730 700 -0.04(-1.44%)
May 02, 2019 2.730 2.790 2.694 2.770 18,854 +0.10(+3.75%)
May 01, 2019 2.590 2.670 2.590 2.670 323 +0.02(+0.75%)
Apr 30, 2019 2.640 2.650 2.640 2.650 20,200 +0.03(+1.15%)
Apr 29, 2019 2.670 2.670 2.590 2.620 26,600 -0.10(-3.81%)
Apr 26, 2019 2.690 2.750 2.680 2.724 9,200 +0.22(+8.95%)
Apr 25, 2019 2.500 2.500 2.500 2,927 +0.00(+0.00%)
Apr 23, 2019 2.500 2.500 2.500 0 -0.05(-1.96%)
Apr 22, 2019 2.550 2.570 2.550 2.550 3,595 -0.12(-4.39%)
Apr 18, 2019 2.640 2.667 2.640 2.667 3,200 +0.08(+2.98%)
Apr 17, 2019 2.550 2.605 2.550 2.590 6,400 -0.01(-0.38%)
Apr 16, 2019 2.600 2.600 2.600 2.600 2,200 -0.04(-1.52%)
Apr 15, 2019 2.685 2.685 2.640 2.640 17,653 -0.02(-0.75%)
Apr 12, 2019 2.640 2.680 2.640 2.660 2,600 -0.02(-0.75%)
Apr 11, 2019 2.690 2.728 2.680 2.680 4,500 -0.01(-0.48%)
Apr 10, 2019 2.755 2.755 2.693 2.693 9,800 -0.02(-0.63%)
Apr 09, 2019 2.718 2.718 2.710 2.710 1,140 +0.00(+0.12%)
Apr 08, 2019 2.708 2.709 2.707 2.707 20,828 +0.04(+1.60%)
Apr 05, 2019 2.590 2.680 2.590 2.664 1,400 -0.01(-0.36%)
Apr 04, 2019 2.500 2.680 2.500 2.674 5,965 +0.06(+2.44%)
Apr 03, 2019 2.650 2.652 2.610 2.610 43,715 -0.04(-1.51%)
Apr 02, 2019 2.624 2.650 2.624 2.650 7,300 +0.06(+2.32%)
Apr 01, 2019 2.669 2.669 2.590 2.590 29,991 -0.14(-5.13%)
Mar 29, 2019 2.760 2.796 2.720 2.730 84,300 -0.09(-3.19%)
Mar 28, 2019 2.900 2.900 2.790 2.820 27,958 -0.19(-6.31%)
Mar 27, 2019 2.974 3.010 2.950 3.010 3,363 -0.06(-1.95%)
Mar 26, 2019 3.070 3.070 2.991 3.070 15,816 +0.04(+1.32%)
Mar 25, 2019 2.970 3.060 2.970 3.030 37,910 +0.10(+3.30%)
Mar 22, 2019 2.900 2.950 2.900 2.933 40,000 +0.03(+1.14%)
Mar 21, 2019 2.890 2.900 2.890 2.900 2,700 -0.04(-1.36%)
Mar 20, 2019 2.890 2.940 2.840 2.940 14,538 +0.08(+2.80%)
Mar 19, 2019 2.730 2.860 2.730 2.860 5,998 +0.10(+3.62%)
Mar 18, 2019 2.800 2.800 2.720 2.760 26,337 -0.07(-2.54%)
Mar 15, 2019 2.790 2.850 2.700 2.832 15,800 +0.02(+0.78%)
Mar 14, 2019 2.660 2.810 2.660 2.810 13,200 +0.03(+1.08%)
Mar 13, 2019 2.900 2.900 2.750 2.780 62,330 -0.16(-5.30%)
Mar 12, 2019 2.850 2.940 2.770 2.936 31,379 +0.09(+3.00%)
Mar 11, 2019 2.790 2.850 2.750 2.850 35,892 +0.10(+3.69%)
Mar 08, 2019 2.630 2.749 2.500 2.749 16,600 +0.36(+15.00%)
Mar 07, 2019 2.460 2.460 2.390 2.390 8,018 -0.01(-0.40%)
Mar 06, 2019 2.430 2.430 2.400 2.400 14,350 -0.08(-3.24%)
Mar 05, 2019 2.510 2.510 2.480 2.480 15,537 -0.02(-0.80%)
Mar 04, 2019 2.470 2.500 2.430 2.500 10,912 -0.01(-0.40%)
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.