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

Big Ridge Gold Corp (OP: ALVLF )

0.0618 +0.0007 (+1.15%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 22, 2024 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 (%)
Feb 28, 2022 0.2290 0.2290 0.2139 0.2139 5,285 +0.01(+3.58%)
Feb 25, 2022 0.2004 0.2065 0.2004 0.2065 3,490 +0.01(+3.25%)
Feb 24, 2022 0.2000 0.2123 0.1925 0.2000 63,632 -0.02(-8.47%)
Feb 23, 2022 0.2098 0.2185 0.2098 0.2185 640 +0.01(+6.12%)
Feb 22, 2022 0.2100 0.2144 0.2053 0.2059 85,600 -0.01(-3.47%)
Feb 18, 2022 0.2133 0 -0.01(-2.60%)
Feb 17, 2022 0.2167 0.2223 0.2104 0.2190 44,442 +0.00(+0.92%)
Feb 16, 2022 0.2196 0.2200 0.2139 0.2170 12,100 -0.01(-2.30%)
Feb 15, 2022 0.2221 0.2221 0.2221 0.2221 1,000 +0.00(+1.88%)
Feb 14, 2022 0.2098 0.2180 0.2098 0.2180 62,000 +0.01(+6.34%)
Feb 11, 2022 0.2156 0.2156 0.2050 0.2050 154,500 -0.02(-9.53%)
Feb 10, 2022 0.2220 0.2266 0.2220 0.2266 20,000 +0.01(+3.42%)
Feb 09, 2022 0.2299 0.2300 0.2188 0.2191 82,589 -0.01(-4.74%)
Feb 08, 2022 0.2110 0.2301 0.2100 0.2300 189,100 +0.02(+8.80%)
Feb 07, 2022 0.1930 0.2114 0.1877 0.2114 107,940 +0.02(+11.26%)
Feb 04, 2022 0.1900 0.1900 0.1888 0.1900 17,300 +0.00(+0.00%)
Feb 03, 2022 0.1960 0.1900 10,173 -0.01(-2.76%)
Feb 02, 2022 0.2070 0.2070 0.1942 0.1954 46,742 -0.01(-5.79%)
Feb 01, 2022 0.2018 0.2074 0.1938 0.2074 98,980 +0.02(+9.16%)
Jan 31, 2022 0.2010 0.2010 0.1828 0.1900 89,500 +0.00(+0.32%)
Jan 28, 2022 0.1861 0.1903 0.1810 0.1894 44,092 -0.00(-0.32%)
Jan 27, 2022 0.2000 0.2050 0.1900 0.1900 161,819 -0.02(-9.52%)
Jan 26, 2022 0.2119 0.2119 0.2084 0.2100 63,882 -0.01(-2.60%)
Jan 25, 2022 0.2136 0.2200 0.2100 0.2156 56,782 +0.01(+4.15%)
Jan 24, 2022 0.2268 0.2268 0.2020 0.2070 215,925 -0.02(-10.12%)
Jan 21, 2022 0.2400 0.2458 0.2300 0.2303 291,139 -0.01(-6.00%)
Jan 20, 2022 0.2469 0.2536 0.2425 0.2450 490,800 +0.01(+3.16%)
Jan 19, 2022 0.2545 0.2600 0.2354 0.2375 92,550 -0.01(-5.00%)
Jan 18, 2022 0.2661 0.2723 0.2500 0.2500 142,142 -0.02(-7.41%)
Jan 14, 2022 0.2700 0 -0.01(-3.57%)
Jan 13, 2022 0.2926 0.2926 0.2800 0.2800 80,000 -0.01(-3.45%)
Jan 12, 2022 0.2834 0.2905 0.2756 0.2900 100,700 +0.00(+1.36%)
Jan 11, 2022 0.2723 0.2861 0.2723 0.2861 83,187 +0.02(+7.96%)
Jan 10, 2022 0.2650 0.2784 0.2529 0.2650 107,215 +0.00(+0.00%)
Jan 07, 2022 0.2769 0.2800 0.2593 0.2650 107,521 +0.00(+0.00%)
Jan 06, 2022 0.2654 0.2819 0.2650 0.2650 271,339 -0.02(-5.39%)
Jan 05, 2022 0.2818 0.2935 0.2700 0.2801 237,305 +0.00(+0.86%)
Jan 04, 2022 0.2600 0.2846 0.2550 0.2777 487,334 +0.04(+15.71%)
Jan 03, 2022 0.2400 0.2400 0.2400 0.2400 25,644 +0.00(+1.14%)
Dec 31, 2021 0.2202 0.2561 0.2119 0.2373 183,700 +0.02(+9.35%)
Dec 30, 2021 0.2240 0.2240 0.2165 0.2170 71,927 -0.03(-13.85%)
Dec 29, 2021 0.2344 0.2519 0.2200 0.2519 142,496 +0.03(+14.50%)
Dec 28, 2021 0.2500 0.2500 0.2200 0.2200 39,944 -0.05(-17.91%)
Dec 27, 2021 0.2600 0.2680 0.2600 0.2680 26,000 +0.03(+14.04%)
Dec 23, 2021 0.2335 0.2400 0.2311 0.2350 129,188 +0.00(+1.51%)
Dec 22, 2021 0.2049 0.2350 0.2022 0.2315 153,850 +0.03(+15.75%)
Dec 21, 2021 0.2021 0.2030 0.1900 0.2000 97,700 +0.01(+4.17%)
Dec 20, 2021 0.1929 0.2000 0.1903 0.1920 62,300 -0.03(-12.33%)
Dec 17, 2021 0.1868 0.2190 0.1850 0.2190 67,490 +0.02(+12.25%)
Dec 16, 2021 0.1900 0.1960 0.1896 0.1951 155,990 +0.01(+5.40%)
Dec 15, 2021 0.1921 0.1947 0.1810 0.1851 210,210 -0.01(-3.19%)
Dec 14, 2021 0.2100 0.2100 0.1760 0.1912 1,072,281 -0.02(-9.25%)
Dec 13, 2021 0.2072 0.2318 0.2067 0.2107 35,000 +0.00(+0.33%)
Dec 10, 2021 0.2024 0.2100 0.2024 0.2100 17,800 +0.01(+6.76%)
Dec 09, 2021 0.2184 0.2184 0.1967 0.1967 127,750 -0.02(-8.34%)
Dec 08, 2021 0.2148 0.2148 0.2118 0.2146 6,362 +0.01(+2.39%)
Dec 07, 2021 0.2073 0.2106 0.2060 0.2096 21,375 +0.00(+0.62%)
Dec 06, 2021 0.2135 0.2307 0.2083 0.2083 43,503 -0.00(-1.00%)
Dec 03, 2021 0.2216 0.2252 0.2060 0.2104 99,480 +0.00(+0.48%)
Dec 02, 2021 0.2238 0.2238 0.2094 0.2094 83,990 -0.02(-10.21%)
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.