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 (%)
Sep 18, 2020 7.270 7.270 7.270 0 +0.02(+0.28%)
Sep 17, 2020 7.250 7.250 6.890 7.250 6,870 +0.06(+0.79%)
Sep 16, 2020 7.400 7.470 7.193 7.193 25,129 -0.03(-0.37%)
Sep 15, 2020 7.242 7.330 7.210 7.220 4,153 +0.05(+0.70%)
Sep 14, 2020 7.014 7.170 6.969 7.170 7,608 +0.46(+6.86%)
Sep 11, 2020 6.750 6.950 6.710 6.710 22,800 +0.01(+0.15%)
Sep 10, 2020 6.850 6.890 6.650 6.700 15,311 -0.08(-1.18%)
Sep 09, 2020 6.410 6.780 6.410 6.780 7,500 +0.32(+4.95%)
Sep 08, 2020 6.230 6.596 6.230 6.460 6,636 -0.17(-2.56%)
Sep 04, 2020 6.500 6.666 6.421 6.630 17,200 -0.12(-1.78%)
Sep 03, 2020 6.750 6.750 6.563 6.750 15,622 -0.00(-0.03%)
Sep 02, 2020 6.610 6.752 6.548 6.752 8,358 -0.07(-1.01%)
Sep 01, 2020 7.200 7.200 6.782 6.820 6,518 -0.13(-1.86%)
Aug 31, 2020 6.790 7.056 6.570 6.950 10,096 +0.14(+2.04%)
Aug 28, 2020 6.560 6.890 6.560 6.811 13,000 +0.29(+4.44%)
Aug 27, 2020 6.490 6.570 6.280 6.522 9,979 +0.10(+1.58%)
Aug 26, 2020 6.250 6.452 6.250 6.420 12,938 +0.22(+3.55%)
Aug 25, 2020 6.190 6.230 6.090 6.200 14,104 -0.00(-0.05%)
Aug 24, 2020 6.145 6.301 6.145 6.203 17,943 -0.05(-0.75%)
Aug 21, 2020 6.440 6.440 6.190 6.250 12,700 -0.18(-2.80%)
Aug 20, 2020 6.350 6.700 6.295 6.430 8,510 +0.08(+1.26%)
Aug 19, 2020 6.600 6.600 6.297 6.350 31,730 -0.25(-3.78%)
Aug 18, 2020 6.800 6.840 6.530 6.600 23,532 -0.05(-0.76%)
Aug 17, 2020 6.220 6.650 6.220 6.650 31,911 +0.30(+4.72%)
Aug 14, 2020 6.500 6.500 6.250 6.350 16,800 -0.06(-0.94%)
Aug 13, 2020 6.235 6.460 6.200 6.410 14,801 +0.27(+4.40%)
Aug 12, 2020 6.100 6.460 6.080 6.140 42,290 -0.07(-1.14%)
Aug 11, 2020 6.790 6.790 6.210 6.211 38,165 -0.63(-9.20%)
Aug 10, 2020 7.640 7.640 6.840 6.840 22,100 -0.31(-4.31%)
Aug 07, 2020 7.400 7.790 7.050 7.148 36,500 -0.57(-7.38%)
Aug 06, 2020 7.860 7.900 7.570 7.717 29,129 -0.11(-1.36%)
Aug 05, 2020 8.200 8.200 7.824 7.824 18,406 -0.10(-1.21%)
Aug 04, 2020 7.750 7.920 7.576 7.920 25,385 +0.20(+2.59%)
Aug 03, 2020 7.700 7.890 7.470 7.720 15,097 +0.01(+0.19%)
Jul 31, 2020 7.501 7.820 7.500 7.706 41,900 +0.36(+4.84%)
Jul 30, 2020 7.960 7.960 7.330 7.350 40,112 -0.38(-4.92%)
Jul 29, 2020 7.970 8.050 7.640 7.730 44,632 -0.23(-2.94%)
Jul 28, 2020 8.045 8.045 7.780 7.964 22,656 +0.07(+0.92%)
Jul 27, 2020 7.810 8.100 7.615 7.891 57,060 +0.29(+3.83%)
Jul 24, 2020 7.385 7.670 7.380 7.600 55,000 +0.22(+2.93%)
Jul 23, 2020 7.950 7.950 7.230 7.384 33,772 -0.36(-4.60%)
Jul 22, 2020 7.614 7.775 7.540 7.740 27,120 +0.20(+2.65%)
Jul 21, 2020 7.500 7.660 7.100 7.540 20,413 +0.21(+2.86%)
Jul 20, 2020 6.900 7.500 6.900 7.330 15,241 +0.31(+4.42%)
Jul 17, 2020 6.950 7.070 6.890 7.020 14,200 +0.22(+3.24%)
Jul 16, 2020 6.980 7.000 6.720 6.800 15,479 -0.22(-3.13%)
Jul 15, 2020 6.970 7.070 6.896 7.020 10,034 -0.07(-0.99%)
Jul 14, 2020 6.800 7.090 6.780 7.090 12,842 +0.17(+2.49%)
Jul 13, 2020 7.860 7.860 6.890 6.918 48,927 -0.37(-5.04%)
Jul 10, 2020 7.286 7.340 7.190 7.285 11,800 -0.09(-1.24%)
Jul 09, 2020 7.370 7.530 7.160 7.376 27,668 +0.01(+0.09%)
Jul 08, 2020 7.140 7.450 7.100 7.370 32,722 +0.32(+4.54%)
Jul 07, 2020 6.920 7.088 6.920 7.050 49,527 +0.35(+5.22%)
Jul 06, 2020 6.777 6.920 6.599 6.700 14,576 +0.01(+0.15%)
Jul 02, 2020 6.920 6.920 6.680 6.690 125,100 -0.06(-0.96%)
Jul 01, 2020 7.000 7.000 6.650 6.755 21,115 -0.13(-1.96%)
Jun 30, 2020 6.617 6.900 6.490 6.890 30,896 +0.30(+4.55%)
Jun 29, 2020 6.500 6.620 6.488 6.590 13,858 +0.03(+0.46%)
Jun 26, 2020 6.294 6.560 6.201 6.560 21,500 +0.18(+2.82%)
Jun 25, 2020 6.310 6.390 6.280 6.380 14,379 +0.04(+0.56%)
Jun 24, 2020 6.433 6.580 6.240 6.344 239,966 -0.14(-2.09%)
Jun 23, 2020 6.710 6.710 6.460 6.480 48,516 +0.04(+0.61%)
Jun 22, 2020 6.300 6.540 6.300 6.441 27,112 +0.37(+6.10%)
Jun 19, 2020 6.160 6.160 5.920 6.070 6,900 +0.27(+4.66%)
Jun 18, 2020 6.160 6.160 5.770 5.800 15,635 -0.11(-1.86%)
Jun 17, 2020 5.990 6.000 5.900 5.910 3,847 +0.03(+0.55%)
Jun 16, 2020 6.000 6.000 5.860 5.878 23,538 -0.17(-2.85%)
Jun 15, 2020 5.682 6.085 5.640 6.050 16,845 +0.10(+1.66%)
Jun 12, 2020 6.300 6.500 5.950 5.951 42,500 -0.15(-2.44%)
Jun 11, 2020 6.340 6.500 6.000 6.100 22,580 -0.19(-3.00%)
Jun 10, 2020 6.100 6.350 5.960 6.289 21,151 +0.28(+4.65%)
Jun 09, 2020 6.050 6.240 5.990 6.010 49,270 -0.03(-0.50%)
Jun 08, 2020 5.990 6.040 5.831 6.040 31,526 +0.29(+4.96%)
Jun 05, 2020 5.750 5.783 5.340 5.755 27,200 -0.18(-2.96%)
Jun 04, 2020 5.912 5.950 5.825 5.930 9,628 +0.06(+1.02%)
Jun 03, 2020 5.710 6.060 5.704 5.870 43,614 -0.21(-3.40%)
Jun 02, 2020 6.700 6.700 6.070 6.077 40,930 -0.57(-8.62%)
Jun 01, 2020 6.390 6.650 6.380 6.650 16,661 +0.40(+6.40%)
May 29, 2020 6.200 6.250 6.147 6.250 35,500 +0.21(+3.48%)
May 28, 2020 6.210 6.300 5.983 6.040 36,879 -0.05(-0.80%)
May 27, 2020 6.065 6.110 5.930 6.088 81,306 -0.18(-2.86%)
May 26, 2020 6.420 6.845 6.200 6.268 43,754 -0.45(-6.73%)
May 22, 2020 6.670 6.824 6.670 6.720 11,100 +0.04(+0.60%)
May 21, 2020 6.940 6.940 6.600 6.680 85,668 -0.34(-4.87%)
May 20, 2020 7.150 7.150 6.797 7.022 30,079 -0.12(-1.69%)
May 19, 2020 6.890 7.210 6.840 7.143 76,517 +0.54(+8.22%)
May 18, 2020 6.890 7.190 6.400 6.600 85,275 -0.28(-4.11%)
May 15, 2020 6.100 6.890 6.100 6.883 170,500 +0.81(+13.39%)
May 14, 2020 5.885 6.219 5.885 6.070 214,780 +0.33(+5.75%)
May 13, 2020 5.910 5.960 5.659 5.740 15,602 -0.13(-2.15%)
May 12, 2020 5.970 6.060 5.500 5.866 206,980 +0.25(+4.47%)
May 11, 2020 5.870 5.941 5.373 5.615 40,593 -0.25(-4.34%)
May 08, 2020 5.845 6.020 5.845 5.870 49,100 +0.11(+1.82%)
May 07, 2020 5.650 5.800 5.457 5.765 138,405 +0.39(+7.26%)
May 06, 2020 5.125 5.565 5.125 5.375 80,338 +0.08(+1.42%)
May 05, 2020 4.880 5.321 4.880 5.300 30,660 +0.11(+2.12%)
May 04, 2020 5.447 5.830 5.132 5.190 44,365 -0.26(-4.77%)
May 01, 2020 5.080 5.520 4.860 5.450 40,800 +0.34(+6.65%)
Apr 30, 2020 5.310 5.370 5.029 5.110 280,208 -0.20(-3.77%)
Apr 29, 2020 5.000 5.310 5.000 5.310 40,127 +0.27(+5.36%)
Apr 28, 2020 4.970 5.040 4.860 5.040 14,173 -0.00(-0.02%)
Apr 27, 2020 5.080 5.147 4.930 5.041 9,994 -0.02(-0.38%)
Apr 24, 2020 5.180 5.180 4.990 5.060 6,200 -0.04(-0.74%)
Apr 23, 2020 5.090 5.400 4.930 5.098 73,653 +0.31(+6.47%)
Apr 22, 2020 4.600 4.850 4.510 4.788 27,075 +0.24(+5.22%)
Apr 21, 2020 4.367 4.570 4.367 4.550 12,699 +0.08(+1.79%)
Apr 20, 2020 4.100 4.489 4.100 4.470 6,746 +0.16(+3.80%)
Apr 17, 2020 4.475 4.475 4.233 4.306 17,600 -0.32(-6.96%)
Apr 16, 2020 4.460 4.628 4.457 4.628 18,902 +0.27(+6.24%)
Apr 15, 2020 4.660 4.660 4.230 4.356 25,261 -0.21(-4.67%)
Apr 14, 2020 4.520 4.944 4.490 4.570 48,671 +0.12(+2.66%)
Apr 13, 2020 4.200 4.500 3.820 4.451 40,338 +0.35(+8.57%)
Apr 09, 2020 3.830 4.100 3.830 4.100 52,700 +0.37(+9.92%)
Apr 08, 2020 3.820 3.820 3.730 3.730 19,159 -0.04(-1.06%)
Apr 07, 2020 4.000 4.002 3.770 3.770 56,920 -0.20(-4.93%)
Apr 06, 2020 3.500 4.125 3.500 3.966 43,827 +0.49(+13.95%)
Apr 03, 2020 3.627 3.750 3.480 3.480 30,400 -0.09(-2.42%)
Apr 02, 2020 3.480 3.710 3.480 3.566 44,803 +0.19(+5.52%)
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.