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

Big Ridge Gold Corp (OP: ALVLF )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 24, 2024 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 (%)
Apr 23, 2024 0.0649 0.0650 0.0630 0.0650 84,626 -0.00(-0.46%)
Apr 22, 2024 0.0602 0.0700 0.0580 0.0653 145,500 +0.00(+4.82%)
Apr 19, 2024 0.0630 0.0654 0.0600 0.0623 170,551 -0.00(-4.01%)
Apr 18, 2024 0.0665 0.0665 0.0580 0.0649 153,216 -0.00(-0.15%)
Apr 17, 2024 0.0642 0.0650 0.0642 0.0650 30,000 +0.00(+8.15%)
Apr 16, 2024 0.0640 0.0640 0.0600 0.0601 81,500 -0.00(-6.24%)
Apr 15, 2024 0.0600 0.0694 0.0600 0.0641 139,028 -0.00(-2.88%)
Apr 12, 2024 0.0633 0.0660 0.0614 0.0660 321,501 +0.01(+10.00%)
Apr 11, 2024 0.0615 0.0630 0.0588 0.0600 337,540 -0.00(-7.41%)
Apr 10, 2024 0.0581 0.0648 0.0581 0.0648 142,250 +0.00(+2.69%)
Apr 09, 2024 0.0667 0.0670 0.0625 0.0631 200,250 -0.00(-0.94%)
Apr 08, 2024 0.0680 0.0701 0.0600 0.0637 1,511,900 -0.01(-8.87%)
Apr 05, 2024 0.0738 0.0744 0.0627 0.0699 2,737,100 -0.00(-0.14%)
Apr 04, 2024 0.0712 0.0854 0.0650 0.0700 1,911,813 +0.00(+1.89%)
Apr 03, 2024 0.0800 0.0800 0.0610 0.0687 1,735,910 -0.01(-9.61%)
Apr 02, 2024 0.0735 0.0760 0.0591 0.0760 2,032,895 +0.01(+7.80%)
Apr 01, 2024 0.0862 0.0950 0.0650 0.0705 1,480,395 -0.01(-11.88%)
Mar 28, 2024 0.0630 0.0890 0.0600 0.0800 1,625,729 +0.02(+37.93%)
Mar 27, 2024 0.0596 0.0600 0.0580 0.0580 297,900 -0.00(-3.33%)
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+1.18%)
Mar 25, 2024 0.0634 0.0634 0.0589 0.0593 85,200 +0.00(+2.24%)
Mar 22, 2024 0.0600 0.0610 0.0570 0.0580 190,226 -0.00(-3.33%)
Mar 21, 2024 0.0524 0.0633 0.0523 0.0600 1,895,460 +0.01(+24.74%)
Mar 20, 2024 0.0445 0.0481 0.0445 0.0481 15,000 -0.00(-6.78%)
Mar 19, 2024 0.0580 0.0600 0.0489 0.0516 90,000 -0.00(-2.64%)
Mar 18, 2024 0.0512 0.0530 0.0512 0.0530 763,000 +0.00(+9.50%)
Mar 15, 2024 0.0460 0.0500 0.0460 0.0484 262,200 -0.00(-1.83%)
Mar 14, 2024 0.0450 0.0493 0.0450 0.0493 155,500 +0.00(+9.07%)
Mar 13, 2024 0.0443 0.0454 0.0428 0.0452 1,193,000 +0.00(+7.62%)
Mar 12, 2024 0.0420 0.0427 0.0420 0.0420 9,009 -0.00(-2.55%)
Mar 08, 2024 0.0431 0 -0.01(-13.28%)
Mar 07, 2024 0.0505 0.0514 0.0464 0.0497 301,485 -0.00(-4.42%)
Mar 06, 2024 0.0517 0.0586 0.0506 0.0520 249,962 +0.00(+9.94%)
Mar 05, 2024 0.0510 0.0510 0.0473 0.0473 63,600 -0.00(-5.40%)
Mar 04, 2024 0.0500 0.0500 0.0425 0.0500 91,455 +0.00(+1.42%)
Mar 01, 2024 0.0454 0.0493 0.0442 0.0493 111,141 +0.01(+11.54%)
Feb 29, 2024 0.0442 0.0442 0.0442 0.0442 39,000 -0.00(-1.78%)
Feb 28, 2024 0.0450 0.0450 0.0450 0.0450 25,000 -0.00(-6.83%)
Feb 27, 2024 0.0483 0.0483 0.0483 0.0483 15,000 +0.00(+7.33%)
Feb 26, 2024 0.0481 0.0481 0.0450 0.0450 48,000 +0.00(+0.45%)
Feb 22, 2024 0.0448 0 -0.00(-6.47%)
Feb 21, 2024 0.0436 0.0479 0.0400 0.0479 1,203,200 +0.00(+7.64%)
Feb 20, 2024 0.0501 0.0501 0.0380 0.0445 1,733,309 -0.00(-7.48%)
Feb 16, 2024 0.0500 0.0515 0.0480 0.0481 197,200 -0.00(-6.05%)
Feb 15, 2024 0.0516 0.0520 0.0512 0.0512 2,325 -0.00(-3.40%)
Feb 14, 2024 0.0500 0.0554 0.0500 0.0530 22,760 +0.00(+6.00%)
Feb 13, 2024 0.0510 0.0520 0.0500 0.0500 317,000 -0.00(-4.03%)
Feb 12, 2024 0.0518 0.0600 0.0510 0.0521 136,735 -0.00(-5.62%)
Feb 09, 2024 0.0518 0.0552 0.0510 0.0552 243,000 +0.00(+7.81%)
Feb 08, 2024 0.0550 0.0560 0.0512 0.0512 474,754 -0.01(-13.66%)
Feb 07, 2024 0.0564 0.0608 0.0564 0.0593 51,585 -0.00(-0.34%)
Feb 06, 2024 0.0600 0.0625 0.0567 0.0595 267,000 -0.00(-5.56%)
Feb 05, 2024 0.0630 0.0650 0.0625 0.0630 87,400 -0.00(-2.17%)
Feb 02, 2024 0.0644 0.0720 0.0631 0.0644 71,963 -0.00(-0.77%)
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.