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 (%)
May 31, 2017 1.485 1.485 1.483 1.483 19,900 +0.00(+0.18%)
May 30, 2017 1.450 1.480 1.450 1.480 37,325 -0.03(-2.08%)
May 26, 2017 1.520 1.520 1.500 1.512 25,801 +0.01(+0.78%)
May 25, 2017 1.487 1.500 1.487 1.500 14,876 -0.01(-0.65%)
May 24, 2017 1.510 1.510 1.474 1.510 39,025 -0.04(-2.58%)
May 23, 2017 1.600 1.600 1.540 1.550 17,800 -0.04(-2.52%)
May 22, 2017 1.490 1.660 1.490 1.590 13,819 -0.01(-0.63%)
May 19, 2017 1.590 1.610 1.590 1.600 7,600 +0.02(+1.27%)
May 18, 2017 1.600 1.600 1.580 1.580 20,600 -0.02(-1.25%)
May 17, 2017 1.640 1.640 1.596 1.600 21,421 +0.02(+1.27%)
May 16, 2017 1.597 1.604 1.580 1.580 7,800 -0.02(-1.25%)
May 15, 2017 1.646 1.700 1.600 1.600 15,604 -0.03(-1.84%)
May 12, 2017 1.596 1.630 1.580 1.630 9,869 +0.12(+7.95%)
May 11, 2017 1.542 1.542 1.510 1.510 8,670 +0.03(+1.87%)
May 10, 2017 1.490 1.490 1.479 1.482 22,951 +0.04(+2.94%)
May 09, 2017 1.480 1.480 1.430 1.440 15,812 -0.02(-1.37%)
May 08, 2017 1.473 1.473 1.430 1.460 14,250 -0.01(-0.68%)
May 05, 2017 1.450 1.470 1.440 1.470 8,000 +0.03(+2.15%)
May 04, 2017 1.460 1.460 1.420 1.439 10,899 -0.06(-4.06%)
May 03, 2017 1.530 1.530 1.500 1.500 22,800 -0.03(-1.88%)
May 02, 2017 1.492 1.530 1.492 1.529 31,900 -0.00(-0.08%)
May 01, 2017 1.557 1.570 1.480 1.530 16,765 -0.05(-3.34%)
Apr 28, 2017 1.570 1.600 1.570 1.583 8,200 +0.03(+2.26%)
Apr 27, 2017 1.630 1.630 1.470 1.548 45,037 -0.11(-6.76%)
Apr 26, 2017 1.638 1.710 1.610 1.660 18,839 -0.02(-1.46%)
Apr 25, 2017 1.700 1.700 1.620 1.685 73,500 -0.02(-1.31%)
Apr 24, 2017 1.700 1.730 1.680 1.707 13,500 -0.02(-1.24%)
Apr 21, 2017 1.741 1.750 1.710 1.728 5,720 -0.01(-0.36%)
Apr 20, 2017 1.730 1.750 1.730 1.735 12,000 -0.07(-3.69%)
Apr 19, 2017 1.790 1.805 1.750 1.801 13,157 -0.01(-0.50%)
Apr 18, 2017 1.818 1.818 1.810 1.810 5,500 -0.02(-1.09%)
Apr 17, 2017 1.892 1.892 1.800 1.830 21,500 -0.11(-5.45%)
Apr 13, 2017 1.950 1.970 1.910 1.935 13,625 -0.11(-5.59%)
Apr 12, 2017 2.040 2.050 2.010 2.050 3,536 -0.00(-0.12%)
Apr 11, 2017 2.007 2.053 2.007 2.053 14,160 +0.05(+2.32%)
Apr 10, 2017 2.020 2.020 2.006 2.006 6,500 -0.02(-1.18%)
Apr 07, 2017 2.030 2.057 2.020 2.030 31,809 +0.02(+0.99%)
Apr 06, 2017 2.010 2.010 2.010 2.010 9,200 +0.01(+0.36%)
Apr 05, 2017 2.003 2.003 2.003 2.003 17,495 -0.01(-0.52%)
Apr 04, 2017 2.013 2.013 2.013 2.013 200 -0.01(-0.34%)
Apr 03, 2017 2.080 2.080 2.020 2.020 2,800 -0.00(-0.11%)
Mar 31, 2017 1.980 2.049 1.980 2.022 7,950 +0.03(+1.26%)
Mar 30, 2017 2.005 2.005 1.997 1.997 5,000 +0.02(+0.87%)
Mar 29, 2017 2.000 2.000 1.980 1.980 350 +0.02(+0.86%)
Mar 28, 2017 2.009 2.010 1.910 1.963 46,400 -0.11(-5.16%)
Mar 27, 2017 2.100 2.100 2.070 2.070 32,100 -0.01(-0.48%)
Mar 24, 2017 2.080 2.080 2.080 2.080 1,800 -0.00(-0.17%)
Mar 23, 2017 2.110 2.110 2.084 2.084 33,000 -0.01(-0.25%)
Mar 22, 2017 2.120 2.120 2.080 2.089 76,760 -0.12(-5.62%)
Mar 21, 2017 2.220 2.220 2.213 2.213 21,595 +0.11(+5.32%)
Mar 20, 2017 2.109 2.126 2.040 2.101 20,150 +0.05(+2.35%)
Mar 17, 2017 2.210 2.210 2.053 2.053 30,939 -0.10(-4.44%)
Mar 16, 2017 2.170 2.195 2.070 2.148 23,300 -0.00(-0.07%)
Mar 15, 2017 1.830 2.150 1.830 2.150 19,600 +0.32(+17.49%)
Mar 14, 2017 1.926 1.926 1.830 1.830 1,340 -0.09(-4.69%)
Mar 13, 2017 1.790 1.920 1.790 1.920 20,500 +0.11(+6.11%)
Mar 10, 2017 1.710 1.810 1.709 1.810 5,500 +0.10(+5.82%)
Mar 09, 2017 1.720 1.720 1.710 1.710 1,801 -0.04(-2.29%)
Mar 08, 2017 1.760 1.760 1.750 1.750 8,000 -0.02(-1.13%)
Mar 07, 2017 1.704 1.840 1.704 1.770 3,835 +0.05(+2.91%)
Mar 06, 2017 1.832 1.832 1.720 1.720 5,445 -0.11(-6.01%)
Mar 03, 2017 1.810 1.868 1.727 1.830 38,542 +0.02(+1.10%)
Mar 02, 2017 1.890 1.890 1.800 1.810 27,200 -0.12(-6.42%)
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.