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, 2018 1.900 1.900 1.860 1.860 7,940 -0.01(-0.53%)
May 30, 2018 1.900 1.900 1.870 1.870 5,970 -0.04(-2.09%)
May 29, 2018 1.904 1.920 1.904 1.910 4,160 +0.01(+0.53%)
May 25, 2018 1.900 1.900 1.900 0 -0.01(-0.52%)
May 24, 2018 1.930 1.950 1.899 1.910 6,041 -0.02(-1.04%)
May 23, 2018 1.910 1.940 1.910 1.930 10,689 +0.02(+1.05%)
May 22, 2018 1.950 1.974 1.910 1.910 14,452 +0.05(+2.68%)
May 21, 2018 2.000 2.000 1.860 1.860 300 -0.08(-4.36%)
May 18, 2018 1.910 1.976 1.900 1.945 25,168 +0.03(+1.82%)
May 17, 2018 1.840 1.924 1.840 1.910 73,010 +0.04(+2.14%)
May 16, 2018 1.860 1.870 1.860 1.870 64,450 +0.01(+0.52%)
May 15, 2018 1.810 1.870 1.810 1.860 12,001 -0.02(-1.04%)
May 14, 2018 1.900 1.900 1.880 1.880 1,361 -0.04(-2.08%)
May 11, 2018 1.940 1.940 1.880 1.920 81,323 -0.04(-2.04%)
May 10, 2018 1.908 1.960 1.880 1.960 4,882 +0.05(+2.62%)
May 09, 2018 1.820 1.950 1.820 1.910 11,730 +0.06(+3.19%)
May 08, 2018 1.830 1.851 1.830 1.851 24,254 +0.01(+0.60%)
May 07, 2018 1.830 1.840 1.830 1.840 4,545 +0.03(+1.67%)
May 04, 2018 1.770 1.810 1.770 1.810 35,100 +0.03(+1.67%)
May 03, 2018 1.780 1.780 1.780 1.780 1,000 +0.05(+2.89%)
May 02, 2018 1.730 1.730 1.730 1.730 530 +0.07(+4.15%)
Apr 27, 2018 1.661 1.661 1.661 0 +0.00(+0.03%)
Apr 26, 2018 1.661 1.661 1.661 1.661 2,980 -0.05(-2.89%)
Apr 24, 2018 1.710 1.710 1.710 0 -0.04(-2.29%)
Apr 23, 2018 1.760 1.760 1.750 1.750 5,518 +0.06(+3.55%)
Apr 20, 2018 1.695 1.700 1.690 1.690 7,781 -0.03(-1.99%)
Apr 19, 2018 1.680 1.730 1.680 1.724 6,852 +0.04(+2.64%)
Apr 18, 2018 1.698 1.698 1.680 1.680 5,253 -0.02(-1.18%)
Apr 17, 2018 1.700 1.700 1.700 1.700 956 +0.06(+3.66%)
Apr 16, 2018 1.690 1.690 1.640 1.640 11,798 -0.06(-3.53%)
Apr 13, 2018 1.650 1.700 1.650 1.700 2,271 +0.11(+6.92%)
Apr 12, 2018 1.620 1.620 1.590 1.590 2,219 -0.02(-1.24%)
Apr 11, 2018 1.602 1.630 1.590 1.610 24,500 -0.01(-0.71%)
Apr 10, 2018 1.610 1.640 1.610 1.621 14,629 +0.01(+0.58%)
Apr 09, 2018 1.615 1.615 1.612 1.612 1,508 +0.03(+2.04%)
Apr 06, 2018 1.597 1.597 1.580 1.580 1,234 -0.02(-1.17%)
Apr 05, 2018 1.599 1.599 1.599 1.599 2,010 -0.00(-0.08%)
Apr 04, 2018 1.590 1.600 1.590 1.600 7,831 +0.02(+1.27%)
Apr 03, 2018 1.580 1.590 1.570 1.580 8,627 +0.00(+0.00%)
Apr 02, 2018 1.590 1.614 1.580 1.580 23,259 -0.00(-0.02%)
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%)
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.