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 30, 2019 4.410 4.420 4.390 4.394 4,500 -0.02(-0.38%)
Aug 29, 2019 4.630 4.630 4.330 4.410 44,535 -0.22(-4.75%)
Aug 28, 2019 4.590 4.640 4.478 4.630 11,601 +0.04(+0.87%)
Aug 27, 2019 4.530 4.700 4.530 4.590 35,800 +0.19(+4.27%)
Aug 26, 2019 4.453 4.506 4.402 4.402 36,083 -0.06(-1.30%)
Aug 23, 2019 4.254 4.480 4.220 4.460 66,700 +0.22(+5.19%)
Aug 22, 2019 4.280 4.309 4.240 4.240 48,429 -0.05(-1.15%)
Aug 21, 2019 4.200 4.289 4.130 4.289 15,409 +0.04(+1.02%)
Aug 20, 2019 4.240 4.270 4.180 4.246 8,435 +0.02(+0.38%)
Aug 19, 2019 4.243 4.243 4.230 4.230 1,225 -0.05(-1.17%)
Aug 16, 2019 4.270 4.400 4.270 4.280 19,400 -0.04(-0.87%)
Aug 15, 2019 4.390 4.390 4.150 4.318 6,470 +0.05(+1.11%)
Aug 14, 2019 4.287 4.300 4.250 4.270 8,176 +0.04(+0.95%)
Aug 13, 2019 4.350 4.350 4.090 4.230 26,953 -0.09(-2.08%)
Aug 12, 2019 4.290 4.361 4.290 4.320 32,740 +0.01(+0.23%)
Aug 09, 2019 4.525 4.525 4.310 4.310 22,900 -0.12(-2.71%)
Aug 08, 2019 4.348 4.500 4.348 4.430 25,590 +0.06(+1.37%)
Aug 07, 2019 4.325 4.540 4.325 4.370 36,843 +0.18(+4.30%)
Aug 06, 2019 4.310 4.310 4.180 4.190 34,763 -0.06(-1.41%)
Aug 05, 2019 4.350 4.500 4.250 4.250 13,435 +0.01(+0.24%)
Aug 02, 2019 4.110 4.290 4.091 4.240 51,800 +0.14(+3.41%)
Aug 01, 2019 3.910 4.100 3.910 4.100 9,775 +0.10(+2.50%)
Jul 31, 2019 3.990 4.051 3.970 4.000 58,966 +0.06(+1.41%)
Jul 30, 2019 3.780 3.960 3.780 3.944 3,801 +0.14(+3.80%)
Jul 29, 2019 3.950 3.950 3.800 3.800 4,205 +0.01(+0.21%)
Jul 26, 2019 3.800 3.805 3.786 3.792 2,800 +0.01(+0.31%)
Jul 25, 2019 3.852 3.900 3.780 3.780 125,473 -0.06(-1.47%)
Jul 24, 2019 3.800 3.837 3.770 3.837 3,850 +0.05(+1.38%)
Jul 23, 2019 3.810 3.810 3.697 3.784 6,210 -0.03(-0.89%)
Jul 22, 2019 3.922 3.950 3.818 3.818 12,658 -0.07(-1.92%)
Jul 19, 2019 3.900 3.900 3.853 3.893 6,900 -0.00(-0.01%)
Jul 18, 2019 3.690 3.897 3.530 3.893 95,176 +0.23(+6.40%)
Jul 17, 2019 3.550 3.667 3.432 3.659 118,600 +0.17(+4.84%)
Jul 16, 2019 3.380 3.500 3.380 3.490 1,568 +0.03(+0.87%)
Jul 15, 2019 3.314 3.480 3.281 3.460 13,489 +0.13(+3.90%)
Jul 12, 2019 3.280 3.330 3.280 3.330 12,700 -0.03(-0.86%)
Jul 11, 2019 3.430 3.430 3.330 3.359 30,410 -0.06(-1.78%)
Jul 10, 2019 3.440 3.469 3.410 3.420 9,350 -0.02(-0.58%)
Jul 09, 2019 3.250 3.440 3.250 3.440 7,075 +0.05(+1.47%)
Jul 08, 2019 3.500 3.500 3.290 3.390 9,414 -0.02(-0.59%)
Jul 05, 2019 3.350 3.429 3.347 3.410 11,300 -0.12(-3.40%)
Jul 03, 2019 3.454 3.530 3.454 3.530 800 +0.06(+1.73%)
Jul 02, 2019 3.430 3.470 3.400 3.470 2,866 +0.04(+1.17%)
Jul 01, 2019 3.260 3.430 3.260 3.430 2,104 +0.00(+0.00%)
Jun 28, 2019 3.310 3.440 3.310 3.430 11,400 +0.07(+2.08%)
Jun 27, 2019 3.424 3.470 3.332 3.360 9,473 -0.05(-1.47%)
Jun 26, 2019 3.410 3.410 3.400 3.410 3,033 +0.05(+1.49%)
Jun 25, 2019 3.506 3.506 3.332 3.360 145,878 -0.10(-2.89%)
Jun 24, 2019 3.490 3.490 3.400 3.460 11,315 -0.04(-1.14%)
Jun 21, 2019 3.420 3.500 3.373 3.500 264,700 +0.10(+3.07%)
Jun 20, 2019 3.530 3.530 3.280 3.396 23,468 +0.23(+7.10%)
Jun 19, 2019 3.208 3.224 3.171 3.171 24,039 -0.07(-2.03%)
Jun 18, 2019 3.336 3.380 3.230 3.236 14,388 -0.07(-2.22%)
Jun 17, 2019 3.200 3.310 3.200 3.310 35,867 +0.30(+10.04%)
Jun 14, 2019 3.200 3.200 3.000 3.008 39,400 -0.06(-2.02%)
Jun 13, 2019 3.100 3.164 3.040 3.070 90,502 +0.26(+9.25%)
Jun 12, 2019 2.870 2.870 2.810 2.810 12,786 +0.05(+1.81%)
Jun 11, 2019 2.730 2.850 2.730 2.760 16,671 -0.05(-1.78%)
Jun 10, 2019 3.000 3.000 2.810 2.810 6,964 -0.14(-4.75%)
Jun 07, 2019 3.031 3.040 2.950 2.950 12,400 -0.11(-3.59%)
Jun 06, 2019 3.022 3.060 3.010 3.060 29,400 +0.05(+1.66%)
Jun 05, 2019 3.099 3.099 3.010 3.010 2,808 -0.06(-1.95%)
Jun 04, 2019 3.060 3.071 3.010 3.070 63,262 +0.01(+0.33%)
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.