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 )

0.0684 +0.0058 (+9.27%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.0968 0.0985 0.0960 0.0980 52,250 +0.00(+4.48%)
Mar 30, 2023 0.0900 0.0944 0.0820 0.0938 318,124 +0.01(+14.39%)
Mar 29, 2023 0.0930 0.0930 0.0811 0.0820 137,864 -0.00(-4.65%)
Mar 28, 2023 0.0899 0.0899 0.0860 0.0860 63,500 -0.01(-7.03%)
Mar 27, 2023 0.0900 0.1000 0.0876 0.0925 146,173 -0.00(-2.12%)
Mar 24, 2023 0.0997 0.0997 0.0850 0.0945 128,551 +0.01(+9.25%)
Mar 23, 2023 0.0900 0.0940 0.0865 0.0865 34,374 -0.01(-6.08%)
Mar 22, 2023 0.0932 0.0932 0.0898 0.0921 16,600 -0.00(-4.06%)
Mar 21, 2023 0.0954 0.0960 0.0910 0.0960 85,300 +0.00(+3.34%)
Mar 20, 2023 0.1086 0.1086 0.0929 0.0929 64,950 -0.00(-1.69%)
Mar 17, 2023 0.0964 0.1000 0.0945 0.0945 48,381 -0.01(-9.57%)
Mar 16, 2023 0.1015 0.1058 0.0972 0.1045 163,740 +0.01(+10.58%)
Mar 15, 2023 0.0914 0.0945 0.0900 0.0945 168,596 +0.00(+2.94%)
Mar 14, 2023 0.0963 0.0963 0.0901 0.0918 55,000 -0.00(-1.29%)
Mar 13, 2023 0.0914 0.0959 0.0903 0.0930 212,059 -0.00(-2.00%)
Mar 10, 2023 0.0930 0.0987 0.0910 0.0949 47,400 +0.01(+6.63%)
Mar 09, 2023 0.0929 0.0988 0.0890 0.0890 27,001 -0.00(-3.26%)
Mar 08, 2023 0.0876 0.0950 0.0876 0.0920 13,500 +0.00(+3.84%)
Mar 07, 2023 0.0968 0.0972 0.0886 0.0886 65,425 -0.01(-11.49%)
Mar 06, 2023 0.1140 0.1140 0.0950 0.1001 109,538 -0.00(-3.38%)
Mar 03, 2023 0.0960 0.1036 0.0960 0.1036 131,050 +0.01(+16.40%)
Mar 02, 2023 0.0875 0.0910 0.0875 0.0890 250,665 +0.00(+4.71%)
Mar 01, 2023 0.0848 0.1000 0.0800 0.0850 122,689 +0.00(+4.81%)
Feb 28, 2023 0.0819 0.0853 0.0811 0.0811 27,550 -0.00(-2.29%)
Feb 27, 2023 0.0830 0.0855 0.0830 0.0830 38,500 -0.00(-2.58%)
Feb 24, 2023 0.0820 0.0870 0.0820 0.0852 89,000 +0.00(+0.47%)
Feb 23, 2023 0.0850 0.0858 0.0800 0.0848 163,035 -0.00(-4.18%)
Feb 22, 2023 0.0950 0.0950 0.0838 0.0885 548,302 +0.00(+3.15%)
Feb 21, 2023 0.0892 0.0895 0.0858 0.0858 14,445 +0.00(+3.37%)
Feb 17, 2023 0.0830 0.0841 0.0800 0.0830 156,800 +0.00(+0.00%)
Feb 16, 2023 0.0875 0.0875 0.0830 0.0830 67,000 -0.00(-1.31%)
Feb 15, 2023 0.0983 0.0983 0.0841 0.0841 120,500 -0.02(-16.73%)
Feb 14, 2023 0.1033 0.1033 0.1010 0.1010 15,200 +0.01(+7.79%)
Feb 13, 2023 0.0958 0.0988 0.0937 0.0937 18,291 -0.00(-1.78%)
Feb 10, 2023 0.0947 0.1017 0.0947 0.0954 21,220 -0.01(-5.07%)
Feb 09, 2023 0.1006 0.1049 0.1005 0.1005 60,172 -0.00(-0.59%)
Feb 08, 2023 0.1030 0.1050 0.1007 0.1011 189,600 +0.00(+0.00%)
Feb 07, 2023 0.1030 0.1041 0.0935 0.1011 323,300 +0.01(+16.07%)
Feb 06, 2023 0.0949 0.0949 0.0869 0.0871 47,980 -0.01(-8.32%)
Feb 03, 2023 0.0969 0.0977 0.0950 0.0950 131,757 +0.00(+3.71%)
Feb 02, 2023 0.0984 0.0996 0.0850 0.0916 152,350 -0.00(-3.17%)
Feb 01, 2023 0.0940 0.1000 0.0940 0.0946 85,500 -0.00(-0.42%)
Jan 31, 2023 0.0900 0.1080 0.0900 0.0950 66,827 -0.01(-5.00%)
Jan 30, 2023 0.1057 0.1057 0.0955 0.1000 107,666 -0.00(-1.38%)
Jan 27, 2023 0.1056 0.1056 0.1002 0.1014 41,400 +0.00(+1.10%)
Jan 26, 2023 0.1000 0.1040 0.0961 0.1003 80,076 -0.00(-4.48%)
Jan 25, 2023 0.1017 0.1057 0.1017 0.1050 54,108 -0.01(-6.67%)
Jan 24, 2023 0.1230 0.1230 0.1016 0.1125 447,054 -0.01(-7.02%)
Jan 23, 2023 0.1270 0.1286 0.1183 0.1210 327,900 -0.00(-3.89%)
Jan 20, 2023 0.1264 0.1287 0.1230 0.1259 84,673 +0.00(+1.86%)
Jan 19, 2023 0.1050 0.1264 0.1000 0.1236 824,250 +0.01(+13.71%)
Jan 18, 2023 0.1068 0.1132 0.1001 0.1087 534,458 +0.02(+20.78%)
Jan 17, 2023 0.1075 0.1075 0.0900 0.0900 494,165 +0.00(+0.33%)
Jan 13, 2023 0.0800 0.0963 0.0797 0.0897 334,300 +0.01(+12.69%)
Jan 12, 2023 0.0840 0.0846 0.0730 0.0796 714,742 +0.01(+22.46%)
Jan 11, 2023 0.0677 0.0678 0.0650 0.0650 40,100 -0.00(-4.13%)
Jan 10, 2023 0.0647 0.0678 0.0646 0.0678 30,000 +0.01(+17.30%)
Jan 06, 2023 0.0578 30 +0.00(+0.17%)
Jan 05, 2023 0.0573 0.0577 0.0573 0.0577 60,000 +0.00(+0.70%)
Jan 04, 2023 0.0597 0.0600 0.0563 0.0573 89,000 +0.00(+3.06%)
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.