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 (%)
Feb 28, 2020 4.340 4.598 4.185 4.570 96,200 +0.07(+1.56%)
Feb 27, 2020 4.970 5.080 4.500 4.500 38,860 -0.47(-9.46%)
Feb 26, 2020 4.850 5.090 4.810 4.970 50,502 +0.20(+4.19%)
Feb 25, 2020 4.865 5.110 4.770 4.770 29,010 -0.16(-3.25%)
Feb 24, 2020 5.234 5.280 4.930 4.930 129,030 -0.24(-4.64%)
Feb 21, 2020 5.100 5.193 4.950 5.170 88,100 +0.26(+5.28%)
Feb 20, 2020 5.070 5.092 4.910 4.910 46,340 -0.07(-1.40%)
Feb 19, 2020 4.700 4.980 4.700 4.980 35,276 +0.05(+1.01%)
Feb 18, 2020 4.755 4.940 4.750 4.930 14,261 +0.22(+4.67%)
Feb 14, 2020 4.750 4.750 4.710 4.710 900 +0.03(+0.63%)
Feb 13, 2020 4.680 4.760 4.680 4.681 9,810 +0.02(+0.48%)
Feb 12, 2020 4.681 4.714 4.645 4.659 2,610 +0.01(+0.24%)
Feb 11, 2020 4.610 4.700 4.600 4.647 9,086 +0.05(+1.03%)
Feb 10, 2020 4.500 4.620 4.470 4.600 7,338 +0.05(+1.10%)
Feb 07, 2020 4.670 4.690 4.550 4.550 21,000 -0.15(-3.19%)
Feb 06, 2020 4.700 4.730 4.590 4.700 9,631 +0.03(+0.64%)
Feb 05, 2020 4.640 4.811 4.610 4.670 37,295 +0.33(+7.48%)
Feb 04, 2020 4.525 4.525 4.222 4.345 100,375 -0.08(-1.92%)
Feb 03, 2020 4.522 4.531 4.390 4.430 24,293 -0.27(-5.74%)
Jan 31, 2020 4.500 4.700 4.400 4.700 35,100 +0.23(+5.18%)
Jan 30, 2020 4.500 4.550 4.450 4.469 16,098 -0.10(-2.22%)
Jan 29, 2020 4.550 4.571 4.497 4.570 14,867 +0.02(+0.44%)
Jan 28, 2020 4.680 4.680 4.550 4.550 29,460 -0.24(-5.01%)
Jan 27, 2020 5.110 5.110 4.750 4.790 25,739 -0.02(-0.42%)
Jan 24, 2020 4.763 4.818 4.763 4.810 12,400 +0.01(+0.29%)
Jan 23, 2020 4.800 5.070 4.630 4.796 170,493 -0.35(-6.87%)
Jan 22, 2020 5.190 5.220 5.141 5.150 37,926 -0.06(-1.15%)
Jan 21, 2020 4.930 5.210 4.930 5.210 22,114 +0.13(+2.56%)
Jan 17, 2020 5.120 5.152 5.080 5.080 39,800 +0.00(+0.00%)
Jan 16, 2020 5.032 5.132 5.032 5.080 8,392 -0.06(-1.18%)
Jan 15, 2020 5.072 5.141 4.970 5.141 14,356 +0.13(+2.55%)
Jan 14, 2020 4.930 5.030 4.710 5.013 58,723 +0.19(+4.00%)
Jan 13, 2020 5.250 5.250 4.800 4.820 10,816 -0.26(-5.11%)
Jan 10, 2020 5.010 5.100 4.920 5.080 37,900 +0.13(+2.63%)
Jan 09, 2020 5.000 5.020 4.900 4.950 18,125 -0.07(-1.39%)
Jan 08, 2020 5.440 5.440 5.020 5.020 24,477 -0.30(-5.70%)
Jan 07, 2020 5.140 5.378 5.140 5.324 18,903 +0.16(+3.17%)
Jan 06, 2020 5.260 5.260 5.040 5.160 35,241 +0.03(+0.58%)
Jan 03, 2020 5.410 5.410 5.130 5.130 75,800 -0.10(-1.93%)
Jan 02, 2020 5.350 5.370 5.220 5.231 35,407 -0.09(-1.67%)
Dec 31, 2019 5.430 5.430 5.300 5.320 21,900 +0.01(+0.19%)
Dec 30, 2019 5.430 5.430 5.203 5.310 95,850 +0.09(+1.71%)
Dec 27, 2019 5.223 5.317 5.130 5.221 20,800 -0.26(-4.73%)
Dec 26, 2019 4.950 5.580 4.720 5.480 13,890 +0.42(+8.28%)
Dec 24, 2019 5.035 5.061 4.936 5.061 35,700 +0.06(+1.22%)
Dec 23, 2019 4.680 5.000 4.680 5.000 26,452 +0.28(+5.82%)
Dec 20, 2019 4.990 5.000 4.690 4.725 234,000 -0.40(-7.71%)
Dec 19, 2019 5.050 5.153 5.000 5.120 21,747 +0.08(+1.59%)
Dec 18, 2019 5.000 5.071 5.000 5.040 24,681 -0.13(-2.58%)
Dec 17, 2019 5.150 5.174 5.150 5.174 8,287 -0.03(-0.51%)
Dec 16, 2019 5.020 5.230 5.020 5.200 5,153 +0.05(+0.97%)
Dec 13, 2019 4.980 5.150 4.940 5.150 67,000 +0.02(+0.39%)
Dec 12, 2019 5.280 5.330 5.110 5.130 42,623 -0.15(-2.86%)
Dec 11, 2019 5.249 5.310 5.230 5.281 40,285 -0.03(-0.55%)
Dec 10, 2019 5.300 5.320 5.290 5.310 16,626 +0.01(+0.19%)
Dec 09, 2019 5.362 5.362 5.240 5.300 3,113 -0.01(-0.13%)
Dec 06, 2019 5.500 5.500 5.307 5.307 21,500 -0.19(-3.52%)
Dec 05, 2019 5.970 5.970 5.500 5.500 52,740 -0.22(-3.90%)
Dec 04, 2019 5.510 5.760 5.510 5.723 19,390 +0.08(+1.48%)
Dec 03, 2019 5.490 5.640 5.490 5.640 38,711 +0.15(+2.69%)
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.