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, 2014 1.913 1.913 1.870 1.890 28,011 -0.06(-3.08%)
Sep 29, 2014 1.910 1.950 1.910 1.950 1,617 +0.01(+0.36%)
Sep 26, 2014 1.980 1.980 1.943 1.943 2,400 -0.02(-0.92%)
Sep 25, 2014 1.880 1.961 1.880 1.961 2,850 +0.03(+1.80%)
Sep 24, 2014 1.910 1.930 1.900 1.926 13,962 +0.01(+0.52%)
Sep 23, 2014 1.896 1.940 1.895 1.916 37,850 +0.06(+3.03%)
Sep 22, 2014 1.937 1.937 1.860 1.860 47,555 -0.08(-4.12%)
Sep 19, 2014 1.955 1.980 1.900 1.940 88,222 +0.02(+1.04%)
Sep 18, 2014 1.808 2.200 1.737 1.920 115,831 +0.12(+6.96%)
Sep 17, 2014 1.870 1.900 1.794 1.795 110,569 -0.10(-5.52%)
Sep 16, 2014 1.876 1.900 1.826 1.900 138,897 +0.02(+1.17%)
Sep 15, 2014 1.940 1.950 1.840 1.878 107,924 -0.07(-3.69%)
Sep 12, 2014 1.976 1.990 1.930 1.950 35,715 -0.07(-3.27%)
Sep 11, 2014 2.018 2.020 1.989 2.016 55,111 -0.05(-2.34%)
Sep 10, 2014 2.090 2.100 2.040 2.064 60,555 -0.04(-1.74%)
Sep 09, 2014 2.100 2.130 2.070 2.101 16,943 -0.02(-0.91%)
Sep 08, 2014 2.142 2.150 2.120 2.120 9,210 -0.06(-2.74%)
Sep 05, 2014 2.230 2.240 2.170 2.180 22,823 -0.05(-2.24%)
Sep 04, 2014 2.270 2.300 2.230 2.230 8,500 +0.01(+0.45%)
Sep 03, 2014 2.200 2.240 2.200 2.220 4,530 -0.01(-0.45%)
Sep 02, 2014 2.242 2.250 2.190 2.230 56,163 -0.04(-1.76%)
Aug 29, 2014 2.270 2.270 2.270 0 +0.08(+3.65%)
Aug 28, 2014 2.166 2.190 2.165 2.190 45,800 +0.04(+1.62%)
Aug 27, 2014 2.150 2.160 2.120 2.155 9,032 +0.00(+0.23%)
Aug 26, 2014 2.166 2.169 2.166 2.150 11,900 +0.05(+2.38%)
Aug 25, 2014 2.150 2.150 2.100 2.100 6,910 -0.05(-2.33%)
Aug 22, 2014 2.189 2.130 2.150 9,670 +0.05(+2.40%)
Aug 21, 2014 2.100 2.100 2.078 2.100 15,190 -0.02(-0.96%)
Aug 20, 2014 2.153 2.170 2.120 2.120 36,244 -0.03(-1.40%)
Aug 19, 2014 2.140 2.180 2.130 2.150 35,816 +0.02(+0.84%)
Aug 18, 2014 2.160 2.110 2.132 40,945 -0.05(-2.20%)
Aug 15, 2014 2.200 2.200 2.200 2.180 16,301 -0.03(-1.36%)
Aug 14, 2014 2.270 2.270 2.210 2.210 2,500 -0.03(-1.34%)
Aug 13, 2014 2.310 2.310 2.224 2.240 8,854 -0.06(-2.61%)
Aug 12, 2014 2.280 2.320 2.280 2.300 9,470 +0.05(+2.22%)
Aug 11, 2014 2.240 2.270 2.240 2.250 27,254 -0.02(-0.88%)
Aug 08, 2014 2.310 2.310 2.260 2.270 6,528 +0.02(+0.89%)
Aug 07, 2014 2.247 2.250 2.230 2.250 3,400 -0.02(-1.05%)
Aug 06, 2014 2.250 2.290 2.250 2.274 16,112 +0.06(+2.89%)
Aug 05, 2014 2.270 2.270 2.160 2.210 25,317 -0.06(-2.64%)
Aug 04, 2014 2.290 2.290 2.270 2.270 3,152 -0.02(-0.87%)
Aug 01, 2014 2.390 2.390 2.270 2.290 18,958 +0.01(+0.44%)
Jul 31, 2014 2.270 2.310 2.270 2.280 8,992 -0.01(-0.51%)
Jul 30, 2014 2.350 2.350 2.247 2.292 55,637 -0.06(-2.49%)
Jul 29, 2014 2.448 2.448 2.350 2.350 15,415 -0.07(-2.89%)
Jul 28, 2014 2.438 2.438 2.420 2.420 1,600 -0.01(-0.41%)
Jul 25, 2014 2.450 2.450 2.430 2.430 11,600 -0.03(-1.22%)
Jul 24, 2014 2.600 2.600 2.460 2.460 10,900 -0.16(-5.96%)
Jul 23, 2014 2.600 2.630 2.600 2.616 5,010 +0.04(+1.39%)
Jul 22, 2014 2.600 2.620 2.570 2.580 3,618 +0.03(+1.18%)
Jul 21, 2014 2.549 2.550 2.549 2.550 505 -0.00(-0.04%)
Jul 18, 2014 2.526 2.570 2.526 2.551 4,200 -0.02(-0.73%)
Jul 17, 2014 2.500 2.595 2.500 2.570 8,790 +0.08(+3.21%)
Jul 16, 2014 2.494 2.530 2.430 2.490 7,741 -0.03(-1.05%)
Jul 15, 2014 2.570 2.570 2.480 2.516 7,050 -0.07(-2.59%)
Jul 14, 2014 2.650 2.650 2.550 2.583 27,600 -0.12(-4.33%)
Jul 11, 2014 2.693 2.723 2.660 2.700 10,401 +0.03(+1.12%)
Jul 10, 2014 2.741 2.871 2.670 2.670 100,519 +0.04(+1.68%)
Jul 09, 2014 2.540 2.626 2.540 2.626 84,426 +0.13(+5.04%)
Jul 08, 2014 2.550 2.550 2.500 2.500 73,413 -0.03(-1.18%)
Jul 07, 2014 2.540 2.563 2.527 2.530 70,133 -0.02(-0.79%)
Jul 03, 2014 2.550 2.550 2.550 0 -0.10(-3.78%)
Jul 02, 2014 2.620 2.700 2.610 2.650 39,574 +0.03(+1.15%)
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.