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 (%)
Dec 31, 2018 1.820 1.830 1.820 1.820 14,600 +0.03(+1.68%)
Dec 28, 2018 1.816 1.900 1.751 1.790 16,200 -0.04(-2.05%)
Dec 27, 2018 1.800 1.828 1.800 1.827 5,928 -0.11(-5.80%)
Dec 26, 2018 1.940 1.940 1.940 1.940 450 +0.16(+8.99%)
Dec 21, 2018 1.780 1.780 1.780 0 +0.05(+2.89%)
Dec 20, 2018 1.660 1.750 1.650 1.730 51,392 +0.11(+6.78%)
Dec 19, 2018 1.605 1.666 1.605 1.620 33,849 +0.04(+2.32%)
Dec 18, 2018 1.600 1.600 1.580 1.583 19,470 -0.04(-2.27%)
Dec 17, 2018 1.600 1.620 1.580 1.620 4,400 +0.01(+0.62%)
Dec 14, 2018 1.630 1.630 1.610 1.610 9,700 -0.03(-1.68%)
Dec 13, 2018 1.610 1.637 1.610 1.637 4,200 +0.01(+0.46%)
Dec 12, 2018 1.610 1.630 1.610 1.630 3,801 +0.02(+1.24%)
Dec 11, 2018 1.631 1.631 1.610 1.610 2,368 +0.03(+1.90%)
Dec 10, 2018 1.594 1.594 1.580 1.580 7,071 -0.04(-2.47%)
Dec 07, 2018 1.630 1.630 1.597 1.620 51,800 +0.02(+1.04%)
Dec 06, 2018 1.626 1.626 1.603 1.603 7,700 +0.02(+1.47%)
Dec 04, 2018 1.700 1.700 1.550 1.580 23,500 +0.00(+0.00%)
Dec 03, 2018 1.600 1.603 1.580 1.580 16,810 +0.00(+0.28%)
Nov 30, 2018 1.600 1.600 1.540 1.576 20,500 +0.01(+0.36%)
Nov 29, 2018 1.592 1.600 1.570 1.570 15,510 -0.04(-2.45%)
Nov 28, 2018 1.586 1.610 1.556 1.609 16,041 +0.01(+0.60%)
Nov 27, 2018 1.610 1.610 1.580 1.600 9,750 -0.03(-1.85%)
Nov 26, 2018 1.630 1.690 1.630 1.630 6,500 -0.05(-2.98%)
Nov 23, 2018 1.680 1.680 1.680 1.680 1,500 +0.02(+1.49%)
Nov 21, 2018 1.655 1.655 1.655 0 +0.05(+2.81%)
Nov 20, 2018 1.620 1.620 1.594 1.610 29,818 -0.02(-1.23%)
Nov 19, 2018 1.620 1.630 1.620 1.630 1,812 -0.02(-1.21%)
Nov 16, 2018 1.670 1.670 1.650 1.650 20,000 -0.03(-1.76%)
Nov 15, 2018 1.660 1.679 1.660 1.679 114,050 +0.02(+1.18%)
Nov 14, 2018 1.640 1.660 1.635 1.660 6,119 +0.02(+1.21%)
Nov 13, 2018 1.635 1.640 1.635 1.640 2,500 -0.02(-1.28%)
Nov 12, 2018 1.663 1.663 1.661 1.661 1,991 +0.00(+0.07%)
Nov 09, 2018 1.655 1.660 1.655 1.660 1,900 +0.01(+0.61%)
Nov 08, 2018 1.690 1.690 1.650 1.650 17,300 -0.01(-0.60%)
Nov 07, 2018 1.710 1.710 1.660 1.660 1,881 -0.03(-1.77%)
Nov 06, 2018 1.680 1.690 1.680 1.690 3,000 +0.01(+0.59%)
Nov 05, 2018 1.820 1.820 1.680 1.680 8,758 +0.00(+0.00%)
Nov 02, 2018 1.680 1.680 1.680 1.680 400 +0.03(+1.82%)
Nov 01, 2018 1.680 1.680 1.650 1.650 3,865 -0.03(-1.57%)
Oct 31, 2018 1.670 1.676 1.650 1.676 8,200 +0.04(+2.21%)
Oct 30, 2018 1.650 1.660 1.640 1.640 5,900 -0.02(-1.20%)
Oct 29, 2018 1.650 1.700 1.650 1.660 9,160 -0.01(-0.60%)
Oct 26, 2018 1.700 1.710 1.670 1.670 4,700 -0.02(-1.18%)
Oct 25, 2018 1.730 1.730 1.690 1.690 9,200 -0.05(-2.87%)
Oct 24, 2018 1.739 1.740 1.739 1.740 4,789 +0.00(+0.00%)
Oct 23, 2018 1.750 1.750 1.730 1.740 17,100 +0.04(+2.35%)
Oct 22, 2018 1.700 1.700 1.700 1.700 450 -0.04(-2.05%)
Oct 19, 2018 1.730 1.736 1.730 1.736 7,500 -0.00(-0.14%)
Oct 18, 2018 1.707 1.738 1.707 1.738 3,145 +0.02(+1.05%)
Oct 17, 2018 1.720 1.720 1.720 1.720 1,000 +0.00(+0.11%)
Oct 16, 2018 1.712 1.718 1.712 1.718 3,060 -0.05(-2.88%)
Oct 15, 2018 1.710 1.769 1.710 1.769 13,313 +0.07(+4.06%)
Oct 12, 2018 1.820 1.820 1.700 1.700 66,500 -0.08(-4.49%)
Oct 11, 2018 1.730 1.780 1.728 1.780 70,947 +0.08(+4.61%)
Oct 10, 2018 1.702 1.702 1.702 1.702 1,533 -0.05(-2.77%)
Oct 09, 2018 1.750 1.750 1.750 1.750 300 -0.04(-2.23%)
Oct 08, 2018 1.620 1.790 1.610 1.790 20,770 +0.04(+2.34%)
Oct 05, 2018 1.738 1.749 1.738 1.749 1,900 -0.00(-0.05%)
Oct 04, 2018 1.700 1.750 1.700 1.750 42,450 +0.12(+7.36%)
Oct 03, 2018 1.710 1.710 1.629 1.630 22,186 -0.06(-3.55%)
Oct 02, 2018 1.650 1.692 1.650 1.690 8,800 +0.11(+6.96%)
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.