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 (%)
Aug 31, 2012 5.620 5.835 5.620 5.835 52,173 +0.25(+4.38%)
Aug 30, 2012 5.943 5.943 5.590 5.590 7,500 -0.14(-2.44%)
Aug 29, 2012 5.976 5.976 5.730 5.730 9,300 -0.29(-4.84%)
Aug 27, 2012 6.067 6.072 6.021 6.021 34,645 -0.01(-0.19%)
Aug 24, 2012 6.000 6.170 6.000 6.033 13,200 +0.08(+1.39%)
Aug 23, 2012 6.070 6.070 5.950 5.950 77,810 +0.04(+0.66%)
Aug 22, 2012 5.766 5.930 5.620 5.911 26,400 +0.05(+0.87%)
Aug 21, 2012 5.560 5.926 5.560 5.860 47,300 +0.49(+9.21%)
Aug 20, 2012 5.360 5.366 5.360 5.366 2,245 +0.01(+0.13%)
Aug 17, 2012 5.379 5.379 5.358 5.359 2,500 -0.03(-0.58%)
Aug 16, 2012 5.397 5.440 5.360 5.390 35,500 +0.14(+2.67%)
Aug 15, 2012 5.388 5.392 5.250 5.250 11,900 -0.69(-11.62%)
Aug 14, 2012 5.989 5.989 5.930 5.940 7,500 -0.13(-2.14%)
Aug 13, 2012 6.075 6.075 6.070 6.070 2,100 -0.36(-5.63%)
Aug 11, 2012 6.430 6.434 6.430 6.432 2,000 +0.00(+0.00%)
Aug 10, 2012 6.430 6.434 6.430 6.432 2,000 -0.03(-0.40%)
Aug 09, 2012 6.458 6.458 6.458 6.458 2,000 +0.03(+0.40%)
Aug 08, 2012 6.532 6.532 6.370 6.432 8,100 -0.09(-1.35%)
Aug 07, 2012 6.372 6.520 6.372 6.520 2,200 +0.25(+4.00%)
Aug 03, 2012 6.269 6.269 6.269 0 +0.12(+1.93%)
Aug 02, 2012 6.213 6.213 6.130 6.150 8,000 +0.15(+2.50%)
Aug 01, 2012 6.082 6.095 5.890 6.000 11,160 +0.07(+1.11%)
Jul 31, 2012 6.130 6.143 5.934 5.934 15,000 -0.33(-5.21%)
Jul 30, 2012 6.263 6.266 6.220 6.260 3,000 +0.03(+0.48%)
Jul 27, 2012 5.995 6.230 5.995 6.230 7,400 +0.31(+5.27%)
Jul 26, 2012 5.836 5.920 5.786 5.918 6,100 +0.13(+2.19%)
Jul 25, 2012 5.561 5.800 5.561 5.791 8,725 +0.32(+5.79%)
Jul 24, 2012 5.154 5.477 5.150 5.474 15,714 +0.25(+4.87%)
Jul 23, 2012 5.170 5.220 5.165 5.220 2,500 -0.02(-0.44%)
Jul 20, 2012 5.270 5.270 5.240 5.243 2,200 -0.16(-2.91%)
Jul 19, 2012 5.277 5.410 5.277 5.400 2,700 +0.00(+0.00%)
Jul 18, 2012 5.261 5.450 5.261 5.400 27,100 +0.04(+0.65%)
Jul 17, 2012 5.098 5.365 5.098 5.365 2,600 +0.31(+6.03%)
Jul 16, 2012 4.820 5.060 4.750 5.060 3,350 +0.08(+1.55%)
Jul 14, 2012 4.983 4.983 4.983 4.983 2,400 +0.00(+0.00%)
Jul 13, 2012 4.983 4.983 4.983 4.983 2,400 +0.22(+4.71%)
Jul 12, 2012 4.693 4.759 4.693 4.759 5,200 -0.12(-2.38%)
Jul 11, 2012 4.987 4.987 4.870 4.875 5,500 -0.17(-3.41%)
Jul 10, 2012 5.327 5.327 5.047 5.047 3,900 -0.23(-4.29%)
Jul 09, 2012 5.200 5.273 5.200 5.273 2,500 +0.07(+1.40%)
Jul 06, 2012 5.400 5.400 5.200 5.200 2,900 -0.43(-7.69%)
Jul 05, 2012 5.633 5.633 5.633 5.633 2,400 +0.22(+4.12%)
Jul 03, 2012 5.453 5.503 5.410 5.410 14,800 +0.13(+2.46%)
Jun 29, 2012 5.280 5.280 5.280 0 +0.53(+11.16%)
Jun 28, 2012 4.873 4.873 4.690 4.750 14,000 -0.21(-4.14%)
Jun 27, 2012 5.094 5.094 4.876 4.955 10,800 -0.15(-3.01%)
Jun 26, 2012 5.270 5.270 5.040 5.109 6,600 -0.23(-4.25%)
Jun 25, 2012 5.350 5.350 5.292 5.336 3,400 -0.14(-2.63%)
Jun 22, 2012 5.560 5.560 5.440 5.480 3,100 -0.16(-2.82%)
Jun 21, 2012 5.991 5.991 5.639 5.639 6,400 -0.71(-11.20%)
Jun 20, 2012 6.310 6.350 6.170 6.350 2,900 -0.23(-3.50%)
Jun 19, 2012 6.604 6.610 6.500 6.580 6,300 -0.12(-1.76%)
Jun 18, 2012 6.517 6.780 6.517 6.698 16,500 +0.22(+3.46%)
Jun 15, 2012 6.505 6.505 6.474 6.474 30,028 -0.03(-0.40%)
Jun 14, 2012 6.478 6.520 6.457 6.500 6,800 -0.27(-3.99%)
Jun 13, 2012 6.490 6.794 6.458 6.770 12,800 +0.33(+5.12%)
Jun 12, 2012 6.432 6.550 6.400 6.440 10,800 +0.07(+1.10%)
Jun 11, 2012 6.482 6.482 6.360 6.370 5,700 -0.11(-1.74%)
Jun 08, 2012 6.538 6.538 6.299 6.483 9,600 -0.26(-3.86%)
Jun 07, 2012 6.700 6.850 6.700 6.743 3,900 -0.35(-4.89%)
Jun 06, 2012 6.550 7.090 6.558 7.090 5,400 +0.71(+11.20%)
Jun 05, 2012 6.199 6.410 6.199 6.376 13,800 +0.26(+4.29%)
Jun 04, 2012 6.050 6.180 6.050 6.114 18,600 +0.12(+2.08%)
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.