Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 29, 2016 2.658 2.758 2.565 2.665 121,025 +0.10(+3.87%)
Apr 28, 2016 2.444 2.573 2.440 2.565 39,124 +0.16(+6.45%)
Apr 27, 2016 2.400 2.440 2.391 2.410 42,580 +0.03(+1.26%)
Apr 26, 2016 2.340 2.386 2.290 2.380 10,477 +0.08(+3.48%)
Apr 25, 2016 2.295 2.316 2.258 2.300 31,162 +0.02(+0.68%)
Apr 22, 2016 2.223 2.380 2.223 2.284 42,320 +0.06(+2.91%)
Apr 21, 2016 2.226 2.240 2.205 2.220 3,350 +0.02(+0.91%)
Apr 20, 2016 2.200 2.240 2.173 2.200 32,545 +0.01(+0.46%)
Apr 19, 2016 2.130 2.190 2.130 2.190 91,995 +0.12(+6.03%)
Apr 18, 2016 2.160 2.160 2.065 2.065 10,043 -0.07(-3.49%)
Apr 15, 2016 2.093 2.140 2.090 2.140 2,845 +0.10(+4.90%)
Apr 14, 2016 2.100 2.120 2.040 2.040 10,579 -0.05(-2.39%)
Apr 13, 2016 2.160 2.180 2.090 2.090 38,246 -0.07(-3.15%)
Apr 12, 2016 2.183 2.190 2.150 2.158 58,739 -0.01(-0.55%)
Apr 11, 2016 2.120 2.178 2.120 2.170 56,799 +0.10(+4.71%)
Apr 08, 2016 1.947 2.090 1.934 2.072 113,783 +0.13(+6.82%)
Apr 07, 2016 1.950 1.950 1.900 1.940 44,237 +0.04(+2.06%)
Apr 06, 2016 1.840 1.901 1.840 1.901 8,600 +0.10(+5.61%)
Apr 05, 2016 1.910 1.910 1.790 1.800 11,387 -0.09(-4.65%)
Apr 04, 2016 1.870 1.888 1.854 1.888 8,057 -0.01(-0.72%)
Apr 01, 2016 1.789 1.901 1.780 1.901 33,743 +0.09(+4.75%)
Mar 31, 2016 1.900 1.900 1.810 1.815 1,870 -0.07(-3.96%)
Mar 30, 2016 1.880 1.890 1.839 1.890 4,927 +0.01(+0.59%)
Mar 29, 2016 1.820 1.879 1.820 1.879 7,390 +0.03(+1.56%)
Mar 28, 2016 1.840 1.875 1.840 1.850 75,161 +0.00(+0.00%)
Mar 24, 2016 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 23, 2016 1.990 1.990 1.900 1.900 20,452 -0.13(-6.40%)
Mar 22, 2016 2.010 2.032 1.994 2.030 14,210 +0.05(+2.53%)
Mar 21, 2016 2.068 2.080 1.980 1.980 24,223 -0.12(-5.62%)
Mar 18, 2016 2.050 2.122 2.050 2.098 2,309,711 -0.04(-1.96%)
Mar 17, 2016 2.180 2.180 2.138 2.140 9,535 +0.02(+0.94%)
Mar 16, 2016 2.000 2.120 1.990 2.120 1,450 +0.11(+5.46%)
Mar 15, 2016 1.980 2.014 1.950 2.010 15,710 +0.05(+2.56%)
Mar 14, 2016 2.030 2.030 1.940 1.960 11,570 -0.04(-2.00%)
Mar 11, 2016 2.020 2.060 2.000 2.000 6,442 -0.03(-1.48%)
Mar 10, 2016 2.000 2.068 2.000 2.030 4,225 +0.05(+2.53%)
Mar 09, 2016 1.977 1.980 1.910 1.980 5,275 -0.05(-2.46%)
Mar 08, 2016 2.110 2.110 2.030 2.030 26,798 -0.06(-2.73%)
Mar 07, 2016 2.080 2.143 2.040 2.087 9,431 +0.03(+1.30%)
Mar 04, 2016 2.070 2.200 2.060 2.060 49,740 +0.00(+0.01%)
Mar 03, 2016 2.053 2.070 2.030 2.060 10,605 +0.03(+1.48%)
Mar 02, 2016 1.990 2.037 1.990 2.030 5,770 +0.04(+1.83%)
Mar 01, 2016 2.000 2.020 1.994 1.994 5,451 +0.00(+0.18%)
Feb 29, 2016 2.020 2.020 1.960 1.990 23,811 +0.02(+0.94%)
Feb 26, 2016 1.980 2.020 1.957 1.972 186,100 +0.01(+0.59%)
Feb 25, 2016 1.980 1.980 1.955 1.960 2,100 +0.01(+0.45%)
Feb 24, 2016 1.975 2.018 1.950 1.951 55,090 -0.01(-0.44%)
Feb 23, 2016 1.966 1.970 1.960 1.960 33,600 -0.01(-0.51%)
Feb 22, 2016 1.900 1.970 1.900 1.970 7,050 +0.07(+3.68%)
Feb 19, 2016 1.950 1.960 1.900 1.900 12,846 -0.05(-2.56%)
Feb 18, 2016 1.950 1.967 1.950 1.950 7,050 +0.07(+3.72%)
Feb 17, 2016 1.900 1.915 1.820 1.880 10,390 -0.02(-1.05%)
Feb 16, 2016 1.920 1.949 1.890 1.900 46,747 -0.05(-2.56%)
Feb 12, 2016 1.950 1.950 1.950 0 +0.08(+4.28%)
Feb 11, 2016 1.820 1.870 1.800 1.870 26,500 +0.08(+4.47%)
Feb 10, 2016 1.805 1.840 1.724 1.790 23,610 -0.03(-1.88%)
Feb 09, 2016 1.910 1.931 1.810 1.824 23,160 -0.13(-6.71%)
Feb 08, 2016 1.850 1.956 1.830 1.956 45,615 +0.14(+7.67%)
Feb 05, 2016 1.720 1.816 1.670 1.816 36,290 +0.13(+7.66%)
Feb 04, 2016 1.685 1.770 1.676 1.687 20,650 +0.08(+4.70%)
Feb 03, 2016 1.597 1.620 1.593 1.611 27,200 +0.06(+3.95%)
Feb 02, 2016 1.610 1.610 1.550 1.550 14,700 -0.07(-4.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.