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 (%)
Sep 30, 2011 9.790 9.790 9.605 9.709 4,300 -0.19(-1.93%)
Sep 29, 2011 9.900 9.900 9.900 9.900 1,000 +0.07(+0.71%)
Sep 28, 2011 10.08 10.08 9.727 9.831 4,200 -0.39(-3.81%)
Sep 27, 2011 10.05 10.25 10.03 10.22 7,100 +0.64(+6.67%)
Sep 26, 2011 9.554 9.581 9.505 9.581 2,400 -0.58(-5.67%)
Sep 23, 2011 10.50 10.50 10.16 10.16 3,900 -0.65(-6.03%)
Sep 22, 2011 10.94 10.94 10.68 10.81 3,700 -1.09(-9.18%)
Sep 21, 2011 11.76 11.92 11.76 11.90 2,900 +0.14(+1.20%)
Sep 20, 2011 11.19 11.78 11.19 11.76 18,300 +0.56(+5.05%)
Sep 19, 2011 11.20 11.20 11.20 11.20 1,000 -0.46(-3.99%)
Sep 16, 2011 11.17 11.67 11.17 11.66 12,869 +0.72(+6.59%)
Sep 15, 2011 11.21 11.21 10.94 10.94 1,500 -0.53(-4.61%)
Sep 14, 2011 11.33 11.50 11.33 11.47 28,500 +0.02(+0.19%)
Sep 13, 2011 11.19 11.45 11.19 11.45 2,000 +0.37(+3.34%)
Sep 12, 2011 11.33 11.33 11.05 11.08 2,300 -0.57(-4.92%)
Sep 09, 2011 11.52 11.66 11.52 11.65 12,000 -0.15(-1.27%)
Sep 08, 2011 11.75 11.80 11.74 11.80 5,000 +0.07(+0.60%)
Sep 07, 2011 11.40 11.73 11.40 11.73 4,300 +0.49(+4.40%)
Sep 06, 2011 10.99 11.23 10.99 11.23 18,500 +0.17(+1.57%)
Sep 02, 2011 11.23 11.29 11.06 11.06 67,400 -0.28(-2.49%)
Sep 01, 2011 11.16 11.37 11.15 11.34 32,500 +0.02(+0.21%)
Aug 31, 2011 11.14 11.32 11.14 11.32 6,900 +0.12(+1.07%)
Aug 30, 2011 11.19 11.23 11.19 11.20 8,000 -0.26(-2.28%)
Aug 29, 2011 11.32 11.54 11.32 11.46 25,600 +0.28(+2.55%)
Aug 26, 2011 10.88 11.18 10.88 11.18 3,100 +0.11(+0.98%)
Aug 25, 2011 10.72 11.13 10.72 11.07 12,800 +0.32(+2.97%)
Aug 24, 2011 10.99 10.99 10.66 10.75 4,800 -0.37(-3.34%)
Aug 23, 2011 11.21 11.22 11.07 11.12 17,600 -0.08(-0.74%)
Aug 22, 2011 10.53 11.20 10.52 11.20 59,000 +0.74(+7.11%)
Aug 19, 2011 10.37 10.54 10.37 10.46 7,600 +0.10(+1.00%)
Aug 18, 2011 10.25 10.44 10.25 10.36 9,100 -0.15(-1.38%)
Aug 17, 2011 10.33 10.59 10.33 10.50 7,700 +0.32(+3.12%)
Aug 16, 2011 9.747 10.24 9.747 10.18 20,100 +0.68(+7.19%)
Aug 15, 2011 9.443 9.501 9.441 9.501 4,400 -0.10(-1.09%)
Aug 12, 2011 9.612 9.673 9.605 9.605 9,000 +0.01(+0.06%)
Aug 11, 2011 9.539 9.619 9.416 9.599 17,200 +0.05(+0.55%)
Aug 10, 2011 9.250 9.547 9.250 9.547 11,200 +0.65(+7.26%)
Aug 09, 2011 9.065 9.065 8.689 8.901 79,900 -0.17(-1.89%)
Aug 08, 2011 8.895 9.073 8.874 9.073 6,100 -0.14(-1.48%)
Aug 05, 2011 9.430 9.430 8.952 9.209 4,600 -0.14(-1.53%)
Aug 04, 2011 9.700 9.700 9.352 9.352 4,100 -0.50(-5.11%)
Aug 03, 2011 9.887 9.887 9.856 9.856 3,800 +0.03(+0.30%)
Aug 02, 2011 9.702 9.854 9.702 9.827 7,700 +0.11(+1.10%)
Jul 29, 2011 9.720 9.720 9.720 0 +0.15(+1.52%)
Jul 28, 2011 9.608 9.673 9.523 9.575 16,300 +0.05(+0.47%)
Jul 27, 2011 9.444 9.562 9.430 9.529 6,500 +0.29(+3.12%)
Jul 26, 2011 9.247 9.250 9.241 9.241 2,500 -0.08(-0.88%)
Jul 25, 2011 9.191 9.325 9.191 9.322 3,800 +0.23(+2.58%)
Jul 22, 2011 9.140 9.140 9.088 9.088 2,300 -0.06(-0.64%)
Jul 21, 2011 9.312 9.312 9.146 9.146 2,000 -0.13(-1.39%)
Jul 20, 2011 9.255 9.345 9.239 9.275 3,400 -0.06(-0.69%)
Jul 19, 2011 9.373 9.373 9.330 9.340 2,300 +0.28(+3.09%)
Jul 18, 2011 9.128 9.129 9.060 9.060 2,800 +0.05(+0.57%)
Jul 15, 2011 9.020 9.020 9.009 9.009 2,500 +0.05(+0.60%)
Jul 14, 2011 9.020 9.020 8.955 8.955 2,300 +0.08(+0.95%)
Jul 13, 2011 8.744 8.928 8.744 8.871 4,100 +0.28(+3.21%)
Jul 12, 2011 8.394 8.595 8.394 8.595 6,000 +0.20(+2.42%)
Jul 11, 2011 8.617 8.630 8.392 8.392 3,500 -0.27(-3.14%)
Jul 08, 2011 8.718 8.729 8.591 8.664 7,000 +0.09(+1.08%)
Jul 07, 2011 8.539 8.572 8.504 8.572 9,100 +0.20(+2.43%)
Jul 06, 2011 8.402 8.467 8.328 8.369 4,200 -0.03(-0.31%)
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.