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 (%)
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%)
Apr 01, 2020 3.190 3.490 3.150 3.380 96,930 +0.12(+3.81%)
Mar 31, 2020 3.340 3.370 3.235 3.256 41,187 +0.01(+0.17%)
Mar 30, 2020 3.240 3.300 3.119 3.250 22,482 -0.10(-2.99%)
Mar 27, 2020 3.190 3.500 3.190 3.350 29,500 -0.12(-3.46%)
Mar 26, 2020 3.600 3.740 3.420 3.470 32,193 -0.05(-1.46%)
Mar 25, 2020 3.175 3.522 3.090 3.522 29,114 +0.36(+11.44%)
Mar 24, 2020 2.940 3.160 2.854 3.160 89,891 +0.54(+20.61%)
Mar 23, 2020 2.560 2.670 2.360 2.620 34,291 +0.16(+6.59%)
Mar 20, 2020 2.973 2.973 2.440 2.458 41,000 -0.46(-15.73%)
Mar 19, 2020 2.800 2.950 2.520 2.917 107,167 -0.02(-0.79%)
Mar 18, 2020 3.310 3.590 2.740 2.940 53,785 -0.33(-10.05%)
Mar 17, 2020 3.010 3.400 3.000 3.268 125,473 +0.26(+8.59%)
Mar 16, 2020 2.810 3.010 2.700 3.010 63,241 +0.12(+3.99%)
Mar 13, 2020 3.530 3.530 2.895 2.895 99,400 -0.64(-18.00%)
Mar 12, 2020 3.970 3.970 3.466 3.530 27,963 -0.56(-13.69%)
Mar 11, 2020 4.660 4.660 4.042 4.090 6,040 -0.30(-6.83%)
Mar 10, 2020 4.460 4.469 4.295 4.390 56,455 -0.05(-1.10%)
Mar 09, 2020 4.350 4.585 4.350 4.439 12,799 -0.21(-4.43%)
Mar 06, 2020 5.110 5.110 4.547 4.645 22,800 -0.24(-4.82%)
Mar 05, 2020 4.732 4.880 4.710 4.880 10,303 +0.23(+4.85%)
Mar 04, 2020 4.800 4.800 4.570 4.654 55,688 -0.04(-0.82%)
Mar 03, 2020 4.480 4.970 4.480 4.693 100,898 +0.27(+6.03%)
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.