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 31, 2020 3.340 3.370 3.235 3.256 41,187 +0.01(+0.17%)
Mar 30, 2020 3.240 3.300 3.119 3.250 22,482 -0.10(-2.99%)
Mar 27, 2020 3.190 3.500 3.190 3.350 29,500 -0.12(-3.46%)
Mar 26, 2020 3.600 3.740 3.420 3.470 32,193 -0.05(-1.46%)
Mar 25, 2020 3.175 3.522 3.090 3.522 29,114 +0.36(+11.44%)
Mar 24, 2020 2.940 3.160 2.854 3.160 89,891 +0.54(+20.61%)
Mar 23, 2020 2.560 2.670 2.360 2.620 34,291 +0.16(+6.59%)
Mar 20, 2020 2.973 2.973 2.440 2.458 41,000 -0.46(-15.73%)
Mar 19, 2020 2.800 2.950 2.520 2.917 107,167 -0.02(-0.79%)
Mar 18, 2020 3.310 3.590 2.740 2.940 53,785 -0.33(-10.05%)
Mar 17, 2020 3.010 3.400 3.000 3.268 125,473 +0.26(+8.59%)
Mar 16, 2020 2.810 3.010 2.700 3.010 63,241 +0.12(+3.99%)
Mar 13, 2020 3.530 3.530 2.895 2.895 99,400 -0.64(-18.00%)
Mar 12, 2020 3.970 3.970 3.466 3.530 27,963 -0.56(-13.69%)
Mar 11, 2020 4.660 4.660 4.042 4.090 6,040 -0.30(-6.83%)
Mar 10, 2020 4.460 4.469 4.295 4.390 56,455 -0.05(-1.10%)
Mar 09, 2020 4.350 4.585 4.350 4.439 12,799 -0.21(-4.43%)
Mar 06, 2020 5.110 5.110 4.547 4.645 22,800 -0.24(-4.82%)
Mar 05, 2020 4.732 4.880 4.710 4.880 10,303 +0.23(+4.85%)
Mar 04, 2020 4.800 4.800 4.570 4.654 55,688 -0.04(-0.82%)
Mar 03, 2020 4.480 4.970 4.480 4.693 100,898 +0.27(+6.03%)
Mar 02, 2020 4.570 4.570 4.360 4.426 12,083 -0.14(-3.15%)
Feb 28, 2020 4.340 4.598 4.185 4.570 96,200 +0.07(+1.56%)
Feb 27, 2020 4.970 5.080 4.500 4.500 38,860 -0.47(-9.46%)
Feb 26, 2020 4.850 5.090 4.810 4.970 50,502 +0.20(+4.19%)
Feb 25, 2020 4.865 5.110 4.770 4.770 29,010 -0.16(-3.25%)
Feb 24, 2020 5.234 5.280 4.930 4.930 129,030 -0.24(-4.64%)
Feb 21, 2020 5.100 5.193 4.950 5.170 88,100 +0.26(+5.28%)
Feb 20, 2020 5.070 5.092 4.910 4.910 46,340 -0.07(-1.40%)
Feb 19, 2020 4.700 4.980 4.700 4.980 35,276 +0.05(+1.01%)
Feb 18, 2020 4.755 4.940 4.750 4.930 14,261 +0.22(+4.67%)
Feb 14, 2020 4.750 4.750 4.710 4.710 900 +0.03(+0.63%)
Feb 13, 2020 4.680 4.760 4.680 4.681 9,810 +0.02(+0.48%)
Feb 12, 2020 4.681 4.714 4.645 4.659 2,610 +0.01(+0.24%)
Feb 11, 2020 4.610 4.700 4.600 4.647 9,086 +0.05(+1.03%)
Feb 10, 2020 4.500 4.620 4.470 4.600 7,338 +0.05(+1.10%)
Feb 07, 2020 4.670 4.690 4.550 4.550 21,000 -0.15(-3.19%)
Feb 06, 2020 4.700 4.730 4.590 4.700 9,631 +0.03(+0.64%)
Feb 05, 2020 4.640 4.811 4.610 4.670 37,295 +0.33(+7.48%)
Feb 04, 2020 4.525 4.525 4.222 4.345 100,375 -0.08(-1.92%)
Feb 03, 2020 4.522 4.531 4.390 4.430 24,293 -0.27(-5.74%)
Jan 31, 2020 4.500 4.700 4.400 4.700 35,100 +0.23(+5.18%)
Jan 30, 2020 4.500 4.550 4.450 4.469 16,098 -0.10(-2.22%)
Jan 29, 2020 4.550 4.571 4.497 4.570 14,867 +0.02(+0.44%)
Jan 28, 2020 4.680 4.680 4.550 4.550 29,460 -0.24(-5.01%)
Jan 27, 2020 5.110 5.110 4.750 4.790 25,739 -0.02(-0.42%)
Jan 24, 2020 4.763 4.818 4.763 4.810 12,400 +0.01(+0.29%)
Jan 23, 2020 4.800 5.070 4.630 4.796 170,493 -0.35(-6.87%)
Jan 22, 2020 5.190 5.220 5.141 5.150 37,926 -0.06(-1.15%)
Jan 21, 2020 4.930 5.210 4.930 5.210 22,114 +0.13(+2.56%)
Jan 17, 2020 5.120 5.152 5.080 5.080 39,800 +0.00(+0.00%)
Jan 16, 2020 5.032 5.132 5.032 5.080 8,392 -0.06(-1.18%)
Jan 15, 2020 5.072 5.141 4.970 5.141 14,356 +0.13(+2.55%)
Jan 14, 2020 4.930 5.030 4.710 5.013 58,723 +0.19(+4.00%)
Jan 13, 2020 5.250 5.250 4.800 4.820 10,816 -0.26(-5.11%)
Jan 10, 2020 5.010 5.100 4.920 5.080 37,900 +0.13(+2.63%)
Jan 09, 2020 5.000 5.020 4.900 4.950 18,125 -0.07(-1.39%)
Jan 08, 2020 5.440 5.440 5.020 5.020 24,477 -0.30(-5.70%)
Jan 07, 2020 5.140 5.378 5.140 5.324 18,903 +0.16(+3.17%)
Jan 06, 2020 5.260 5.260 5.040 5.160 35,241 +0.03(+0.58%)
Jan 03, 2020 5.410 5.410 5.130 5.130 75,800 -0.10(-1.93%)
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.