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

Alliance Growers Corp (CSE: ACG )

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 (%)
Apr 30, 2018 0.2800 0.2950 0.2800 0.2950 1,156,506 +0.01(+1.72%)
Apr 27, 2018 0.2800 0.2900 0.2800 0.2900 86,823 +0.00(+0.00%)
Apr 26, 2018 0.2900 0.2950 0.2800 0.2900 242,092 +0.01(+1.75%)
Apr 25, 2018 0.3100 0.3100 0.2850 0.2850 459,603 -0.03(-8.06%)
Apr 24, 2018 0.3100 0.3300 0.2950 0.3100 300,702 +0.01(+1.64%)
Apr 23, 2018 0.3350 0.3400 0.3000 0.3050 1,343,117 -0.04(-12.86%)
Apr 20, 2018 0.3050 0.3500 0.2900 0.3500 1,107,354 +0.04(+14.75%)
Apr 19, 2018 0.3000 0.3100 0.2850 0.3050 1,152,506 -0.01(-1.61%)
Apr 18, 2018 0.3300 0.3300 0.2900 0.3100 521,857 -0.02(-6.06%)
Apr 17, 2018 0.3000 0.3500 0.2900 0.3300 1,392,318 +0.00(+0.00%)
Apr 16, 2018 0.3100 0.3400 0.3000 0.3300 609,744 +0.02(+6.45%)
Apr 13, 2018 0.3000 0.3200 0.2900 0.3100 1,413,161 +0.01(+3.33%)
Apr 12, 2018 0.3000 0.3050 0.2900 0.3000 1,037,100 +0.00(+0.00%)
Apr 11, 2018 0.3050 0.3050 0.2900 0.3000 235,103 +0.01(+3.45%)
Apr 10, 2018 0.3050 0.3100 0.2750 0.2900 998,422 -0.01(-3.33%)
Apr 09, 2018 0.3200 0.3450 0.2900 0.3000 1,397,524 -0.03(-9.09%)
Apr 06, 2018 0.3100 0.3500 0.3050 0.3300 399,656 +0.01(+1.54%)
Apr 05, 2018 0.2950 0.3650 0.2950 0.3250 1,569,863 +0.04(+12.07%)
Apr 04, 2018 0.2350 0.2900 0.2150 0.2900 1,290,570 +0.03(+11.54%)
Apr 03, 2018 0.3000 0.3200 0.2300 0.2600 1,190,951 -0.02(-8.77%)
Apr 02, 2018 0.3600 0.3600 0.2600 0.2850 559,369 -0.07(-18.57%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 28, 2018 0.3400 0.3600 0.3250 0.3400 615,547 -0.01(-2.86%)
Mar 27, 2018 0.3700 0.3700 0.3500 0.3500 581,823 -0.04(-9.09%)
Mar 26, 2018 0.3900 0.3900 0.3550 0.3850 637,929 +0.00(+0.00%)
Mar 23, 2018 0.4000 0.4100 0.3750 0.3850 885,998 +0.02(+4.05%)
Mar 22, 2018 0.3950 0.3950 0.3150 0.3700 1,202,375 -0.03(-6.33%)
Mar 21, 2018 0.3900 0.4000 0.3900 0.3950 184,596 +0.00(+0.00%)
Mar 20, 2018 0.4100 0.4100 0.3950 0.3950 193,099 -0.02(-4.82%)
Mar 19, 2018 0.4050 0.4300 0.4000 0.4150 518,228 +0.01(+1.22%)
Mar 16, 2018 0.3900 0.4200 0.3750 0.4100 785,837 +0.02(+6.49%)
Mar 15, 2018 0.4100 0.4200 0.3800 0.3850 1,185,668 -0.02(-6.10%)
Mar 14, 2018 0.4550 0.4550 0.4100 0.4100 754,835 -0.04(-8.89%)
Mar 13, 2018 0.4450 0.4600 0.4350 0.4500 731,820 +0.00(+0.00%)
Mar 12, 2018 0.4650 0.4700 0.4300 0.4500 387,008 -0.02(-3.23%)
Mar 09, 2018 0.4650 0.4650 0.4350 0.4650 359,290 +0.02(+3.33%)
Mar 08, 2018 0.4600 0.4650 0.4400 0.4500 330,544 -0.01(-1.10%)
Mar 07, 2018 0.4900 0.4900 0.4450 0.4550 771,649 -0.03(-7.14%)
Mar 06, 2018 0.5100 0.5200 0.4700 0.4900 598,273 -0.02(-3.92%)
Mar 05, 2018 0.5100 0.5400 0.5000 0.5100 514,661 +0.00(+0.00%)
Mar 02, 2018 0.4850 0.5400 0.4700 0.5100 350,566 +0.02(+4.08%)
Mar 01, 2018 0.4550 0.5000 0.4550 0.4900 566,397 +0.03(+6.52%)
Feb 28, 2018 0.4350 0.4750 0.4250 0.4600 394,139 +0.04(+9.52%)
Feb 27, 2018 0.4600 0.4750 0.4050 0.4200 962,108 -0.05(-9.68%)
Feb 26, 2018 0.5000 0.5000 0.4500 0.4650 523,103 -0.04(-8.82%)
Feb 23, 2018 0.5200 0.5200 0.4950 0.5100 172,090 +0.00(+0.00%)
Feb 22, 2018 0.5500 0.5600 0.5000 0.5100 748,657 -0.04(-7.27%)
Feb 21, 2018 0.5400 0.5500 0.5100 0.5500 412,598 +0.02(+3.77%)
Feb 20, 2018 0.5100 0.5500 0.5000 0.5300 457,507 +0.02(+3.92%)
Feb 16, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Feb 15, 2018 0.5600 0.5600 0.5100 0.5200 474,053 -0.05(-8.77%)
Feb 14, 2018 0.5800 0.5900 0.5300 0.5700 329,923 +0.01(+1.79%)
Feb 13, 2018 0.5700 0.5900 0.5600 0.5600 358,185 +0.00(+0.00%)
Feb 12, 2018 0.5900 0.6300 0.5600 0.5600 608,398 +0.00(+0.00%)
Feb 09, 2018 0.6000 0.6000 0.5100 0.5600 1,213,883 -0.04(-6.67%)
Feb 08, 2018 0.6600 0.6600 0.5800 0.6000 613,748 -0.06(-9.09%)
Feb 07, 2018 0.6500 0.7000 0.6100 0.6600 1,521,492 +0.06(+10.00%)
Feb 06, 2018 0.4800 0.6000 0.4100 0.6000 1,939,005 +0.13(+27.66%)
Feb 05, 2018 0.3700 0.5500 0.3500 0.4700 2,148,069 +0.07(+17.50%)
Feb 02, 2018 0.4700 0.4900 0.3850 0.4000 2,900,627 -0.13(-24.53%)
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.