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 (%)
Jun 30, 2015 2.365 2.365 2.365 0 +0.10(+4.62%)
Jun 29, 2015 2.390 2.390 2.260 2.260 7,695 -0.13(-5.42%)
Jun 26, 2015 2.412 2.412 2.390 2.390 13,200 +0.03(+1.27%)
Jun 25, 2015 2.350 2.360 2.350 2.360 400 +0.02(+0.85%)
Jun 24, 2015 2.300 2.340 2.260 2.340 10,150 +0.05(+2.18%)
Jun 23, 2015 2.252 2.290 2.250 2.290 5,750 +0.07(+2.97%)
Jun 22, 2015 2.230 2.230 2.190 2.224 4,010 -0.12(-4.96%)
Jun 19, 2015 2.356 2.356 2.340 2.340 1,100 -0.01(-0.43%)
Jun 18, 2015 2.340 2.350 2.326 2.350 816 +0.07(+3.07%)
Jun 17, 2015 2.157 2.280 2.150 2.280 5,350 +0.13(+6.05%)
Jun 16, 2015 2.150 2.150 2.150 2.150 400 -0.13(-5.65%)
Jun 15, 2015 2.271 2.279 2.271 2.279 1,188 -0.01(-0.24%)
Jun 12, 2015 2.300 2.304 2.284 2.284 3,020 -0.02(-0.90%)
Jun 10, 2015 2.305 2.305 2.305 0 +0.08(+3.83%)
Jun 08, 2015 2.220 2.220 2.220 0 +0.02(+0.91%)
Jun 05, 2015 2.179 2.229 2.179 2.200 2,116 -0.03(-1.35%)
Jun 04, 2015 2.250 2.250 2.220 2.230 5,500 -0.04(-1.63%)
Jun 03, 2015 2.267 2.267 2.267 2.267 1,000 -0.01(-0.57%)
Jun 02, 2015 2.305 2.305 2.280 2.280 1,075 -0.01(-0.38%)
Jun 01, 2015 2.289 2.289 2.289 2.289 2,000 +0.03(+1.27%)
May 29, 2015 2.260 2.265 2.260 2.260 3,100 +0.00(+0.00%)
May 28, 2015 2.250 2.270 2.250 2.260 7,250 -0.06(-2.59%)
May 27, 2015 2.279 2.320 2.279 2.320 550 +0.03(+1.53%)
May 26, 2015 2.220 2.308 2.204 2.285 6,537 -0.00(-0.17%)
May 22, 2015 2.289 2.289 2.289 0 -0.04(-1.76%)
May 21, 2015 2.339 2.339 2.330 2.330 600 -0.02(-0.64%)
May 20, 2015 2.361 2.365 2.345 2.345 900 -0.05(-2.29%)
May 19, 2015 2.370 2.405 2.370 2.400 2,089 +0.03(+1.27%)
May 18, 2015 2.300 2.500 2.300 2.370 3,200 -0.03(-1.25%)
May 14, 2015 2.400 2.400 2.400 0 -0.03(-1.23%)
May 13, 2015 2.487 2.487 2.421 2.430 5,720 -0.01(-0.46%)
May 12, 2015 2.410 2.490 2.410 2.441 18,400 +0.04(+1.72%)
May 11, 2015 2.400 2.400 2.400 2.400 200 +0.02(+0.79%)
May 08, 2015 2.410 2.410 2.320 2.381 21,703 -0.02(-0.78%)
May 07, 2015 2.293 2.400 2.280 2.400 12,853 +0.12(+5.45%)
May 06, 2015 2.344 2.344 2.250 2.276 5,498 -0.07(-3.15%)
May 05, 2015 2.354 2.410 2.354 2.350 4,525 +0.04(+1.82%)
May 04, 2015 2.321 2.331 2.308 2.308 10,157 +0.08(+3.50%)
May 01, 2015 2.222 2.230 2.222 2.230 3,536 -0.02(-0.83%)
Apr 30, 2015 2.224 2.249 2.224 2.249 14,665 -0.07(-3.07%)
Apr 29, 2015 2.360 2.400 2.320 2.320 15,600 -0.01(-0.43%)
Apr 28, 2015 2.330 2.330 2.330 2.330 1,047 +0.01(+0.43%)
Apr 27, 2015 2.229 2.320 2.229 2.320 16,450 +0.14(+6.42%)
Apr 24, 2015 2.176 2.189 2.176 2.180 10,100 +0.01(+0.46%)
Apr 22, 2015 2.170 2.170 2.170 50 -0.12(-5.24%)
Apr 21, 2015 2.290 2.290 2.290 2.290 2,500 +0.01(+0.26%)
Apr 20, 2015 2.210 2.285 2.210 2.284 5,942 +0.03(+1.51%)
Apr 17, 2015 2.320 2.330 2.250 2.250 7,581 -0.06(-2.65%)
Apr 16, 2015 2.295 2.311 2.295 2.311 12,600 -0.06(-2.48%)
Apr 15, 2015 2.349 2.378 2.320 2.370 7,500 +0.04(+1.72%)
Apr 14, 2015 2.420 2.420 2.330 2.330 5,500 -0.02(-0.64%)
Apr 13, 2015 2.360 2.384 2.345 2.345 29,415 -0.03(-1.47%)
Apr 10, 2015 2.320 2.389 2.320 2.380 690,230 +0.11(+4.94%)
Apr 09, 2015 2.241 2.270 2.241 2.268 1,540 +0.01(+0.58%)
Apr 08, 2015 2.286 2.310 2.250 2.255 7,150 -0.08(-3.22%)
Apr 07, 2015 2.300 2.342 2.300 2.330 3,201 +0.01(+0.43%)
Apr 06, 2015 2.350 2.355 2.299 2.320 11,248 +0.01(+0.43%)
Apr 02, 2015 2.310 2.310 2.310 0 +0.02(+0.87%)
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.