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 (%)
Mar 29, 2018 1.580 1.580 1.580 0 -0.01(-0.45%)
Mar 28, 2018 1.570 1.587 1.565 1.587 31,006 -0.01(-0.40%)
Mar 27, 2018 1.619 1.627 1.580 1.594 41,870 -0.03(-1.62%)
Mar 26, 2018 1.700 1.710 1.620 1.620 4,300 -0.02(-1.22%)
Mar 23, 2018 1.650 1.660 1.635 1.640 175,800 +0.04(+2.50%)
Mar 22, 2018 1.600 1.609 1.600 1.600 115,375 +0.01(+0.63%)
Mar 21, 2018 1.600 1.611 1.590 1.590 177,475 +0.03(+1.92%)
Mar 20, 2018 1.600 1.600 1.560 1.560 172,333 -0.05(-2.91%)
Mar 19, 2018 1.720 1.720 1.590 1.607 92,566 +0.03(+1.69%)
Mar 16, 2018 1.580 1.600 1.580 1.580 3,523 -0.00(-0.30%)
Mar 15, 2018 1.630 1.630 1.585 1.585 3,435 -0.03(-1.67%)
Mar 14, 2018 1.580 1.640 1.580 1.612 1,500 +0.00(+0.11%)
Mar 13, 2018 1.610 1.610 1.598 1.610 8,600 +0.00(+0.00%)
Mar 12, 2018 1.600 1.610 1.600 1.610 8,200 -0.03(-1.54%)
Mar 09, 2018 1.644 1.647 1.635 1.635 1,860 -0.02(-1.49%)
Mar 08, 2018 1.608 1.660 1.600 1.660 18,991 +0.06(+3.75%)
Mar 07, 2018 1.630 1.630 1.600 1.600 12,970 -0.08(-4.76%)
Mar 06, 2018 1.680 1.680 1.680 1.680 100 +0.04(+2.44%)
Mar 05, 2018 1.660 1.660 1.640 1.640 6,850 +0.00(+0.00%)
Mar 02, 2018 1.667 1.750 1.640 1.640 20,260 +0.03(+1.96%)
Mar 01, 2018 1.608 1.608 1.608 1.608 1,000 -0.00(-0.10%)
Feb 28, 2018 1.650 1.650 1.600 1.610 15,922 -0.06(-3.66%)
Feb 27, 2018 1.690 1.690 1.670 1.671 14,008 -0.03(-1.69%)
Feb 23, 2018 1.700 1.700 1.700 1 -0.02(-1.16%)
Feb 22, 2018 1.730 1.730 1.720 1.720 3,400 -0.03(-1.46%)
Feb 21, 2018 1.750 1.750 1.745 1.745 1,100 +0.02(+0.89%)
Feb 20, 2018 1.760 1.760 1.730 1.730 7,885 -0.09(-4.95%)
Feb 16, 2018 1.820 1.820 1.820 0 -0.01(-0.55%)
Feb 15, 2018 1.890 1.890 1.823 1.830 2,350 +0.03(+1.67%)
Feb 14, 2018 1.790 1.840 1.790 1.800 17,605 +0.04(+2.33%)
Feb 13, 2018 1.770 1.770 1.750 1.759 15,780 -0.04(-2.27%)
Feb 12, 2018 1.772 1.800 1.770 1.800 16,016 +0.11(+6.51%)
Feb 09, 2018 1.720 1.720 1.660 1.690 18,135 -0.03(-1.74%)
Feb 08, 2018 1.680 1.720 1.680 1.720 51,375 +0.05(+2.99%)
Feb 07, 2018 1.750 1.750 1.670 1.670 50,184 +0.02(+1.21%)
Feb 06, 2018 1.660 1.660 1.650 1.650 12,785 -0.04(-2.60%)
Feb 05, 2018 1.660 1.712 1.660 1.694 24,121 -0.01(-0.35%)
Feb 02, 2018 1.720 1.750 1.700 1.700 5,467 -0.04(-2.30%)
Feb 01, 2018 1.744 1.740 1.740 2,057 -0.00(-0.22%)
Jan 31, 2018 1.750 1.750 1.740 1.744 3,815 -0.04(-2.46%)
Jan 30, 2018 1.772 1.788 1.750 1.788 9,517 -0.01(-0.67%)
Jan 29, 2018 1.950 1.950 1.780 1.800 34,468 -0.10(-5.17%)
Jan 26, 2018 1.860 1.898 1.860 1.898 7,544 +0.03(+1.50%)
Jan 25, 2018 1.910 1.928 1.870 1.870 21,739 -0.04(-2.09%)
Jan 24, 2018 1.916 1.930 1.910 1.910 37,920 +0.04(+2.14%)
Jan 23, 2018 1.837 1.870 1.837 1.870 33,236 +0.04(+2.19%)
Jan 22, 2018 1.834 1.834 1.824 1.830 18,011 +0.02(+1.10%)
Jan 19, 2018 1.784 1.835 1.784 1.810 7,591 -0.03(-1.63%)
Jan 17, 2018 1.840 1.840 1.840 27 +0.00(+0.00%)
Jan 16, 2018 1.777 1.840 1.760 1.840 16,732 +0.08(+4.55%)
Jan 12, 2018 1.760 1.760 1.760 0 +0.00(+0.00%)
Jan 10, 2018 1.760 1.760 1.760 478 -0.02(-1.12%)
Jan 09, 2018 1.760 1.780 1.750 1.780 5,108 +0.02(+1.14%)
Jan 08, 2018 1.760 1.760 1.760 1.760 267 -0.04(-2.22%)
Jan 05, 2018 1.820 1.825 1.797 1.800 24,104 -0.02(-1.10%)
Jan 04, 2018 1.790 1.820 1.780 1.820 28,247 +0.03(+1.68%)
Jan 03, 2018 1.755 1.790 1.755 1.790 7,213 +0.05(+2.87%)
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.