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 30, 2014 2.430 2.430 2.404 2.430 2,650 -0.04(-1.43%)
Apr 29, 2014 2.390 2.465 2.390 2.465 24,800 +0.09(+3.58%)
Apr 28, 2014 2.470 2.470 2.380 2.380 9,139 -0.03(-1.24%)
Apr 25, 2014 2.440 2.470 2.402 2.410 18,354 -0.05(-2.03%)
Apr 24, 2014 2.460 2.509 2.456 2.460 5,235 +0.05(+2.07%)
Apr 23, 2014 2.430 2.500 2.410 2.410 44,922 +0.10(+4.33%)
Apr 22, 2014 2.320 2.330 2.290 2.310 59,299 +0.02(+0.87%)
Apr 21, 2014 2.350 2.350 2.240 2.290 49,518 -0.02(-0.87%)
Apr 17, 2014 2.310 2.310 2.310 0 -0.16(-6.48%)
Apr 16, 2014 2.490 2.510 2.417 2.470 75,263 -0.07(-2.76%)
Apr 15, 2014 2.493 2.550 2.460 2.540 49,037 -0.09(-3.42%)
Apr 14, 2014 2.630 2.740 2.630 2.630 8,337 +0.10(+3.95%)
Apr 11, 2014 2.736 2.736 2.530 2.530 0 -0.20(-7.30%)
Apr 10, 2014 2.740 2.800 2.710 2.729 34,098 -0.02(-0.76%)
Apr 09, 2014 2.717 2.780 2.700 2.750 28,187 +0.02(+0.55%)
Apr 08, 2014 2.700 2.735 2.640 2.735 21,886 +0.12(+4.79%)
Apr 07, 2014 2.620 2.680 2.600 2.610 6,884 -0.06(-2.25%)
Apr 04, 2014 2.640 2.720 2.640 2.670 0 +0.07(+2.69%)
Apr 03, 2014 2.610 2.620 2.590 2.600 12,396 -0.07(-2.62%)
Apr 02, 2014 2.550 2.670 2.550 2.670 13,441 +0.13(+5.12%)
Apr 01, 2014 2.550 2.570 2.470 2.540 33,035 +0.01(+0.40%)
Mar 31, 2014 2.574 2.600 2.520 2.530 9,488 -0.03(-1.17%)
Mar 28, 2014 2.520 2.570 2.470 2.560 0 +0.01(+0.39%)
Mar 27, 2014 2.480 2.550 2.330 2.550 93,618 +0.05(+2.00%)
Mar 26, 2014 2.680 2.680 2.500 2.500 89,437 -0.19(-7.06%)
Mar 25, 2014 2.680 2.720 2.650 2.690 28,845 +0.06(+2.12%)
Mar 24, 2014 2.740 2.740 2.630 2.634 53,759 -0.19(-6.59%)
Mar 21, 2014 2.846 2.863 2.720 2.820 1,573,503 +0.04(+1.44%)
Mar 20, 2014 2.845 2.861 2.670 2.780 121,200 -0.12(-4.04%)
Mar 19, 2014 3.050 3.100 2.820 2.897 66,442 -0.20(-6.55%)
Mar 18, 2014 3.098 3.200 3.050 3.100 57,758 +0.01(+0.32%)
Mar 17, 2014 3.260 3.270 3.090 3.090 25,849 -0.14(-4.33%)
Mar 14, 2014 3.190 3.270 3.190 3.230 0 +0.05(+1.57%)
Mar 13, 2014 2.920 3.190 2.920 3.180 160,780 +0.32(+11.19%)
Mar 12, 2014 2.879 2.880 2.816 2.860 36,243 +0.02(+0.88%)
Mar 11, 2014 2.820 2.870 2.790 2.835 40,337 +0.04(+1.61%)
Mar 10, 2014 2.820 2.840 2.766 2.790 36,694 -0.03(-1.06%)
Mar 07, 2014 2.759 2.830 2.750 2.820 0 -0.03(-1.05%)
Mar 06, 2014 2.814 2.913 2.810 2.850 62,194 +0.08(+2.72%)
Mar 05, 2014 2.760 2.810 2.750 2.775 40,500 +0.00(+0.17%)
Mar 04, 2014 2.700 2.770 2.620 2.770 51,802 +0.04(+1.47%)
Mar 03, 2014 2.766 2.766 2.693 2.730 30,972 +0.02(+0.74%)
Feb 28, 2014 2.700 2.712 2.632 2.710 0 -0.01(-0.37%)
Feb 27, 2014 2.730 2.840 2.700 2.720 34,291 -0.01(-0.37%)
Feb 26, 2014 2.730 2.730 2.660 2.730 28,542 -0.02(-0.73%)
Feb 25, 2014 2.750 2.800 2.740 2.750 17,358 +0.00(+0.00%)
Feb 24, 2014 2.750 2.760 2.710 2.750 76,739 +0.06(+2.23%)
Feb 21, 2014 2.750 2.750 2.660 2.690 0 -0.03(-1.21%)
Feb 20, 2014 2.560 2.760 2.540 2.723 93,041 +0.12(+4.70%)
Feb 19, 2014 2.640 2.663 2.565 2.601 90,678 -0.09(-3.32%)
Feb 18, 2014 2.650 2.790 2.577 2.690 63,080 +0.05(+1.89%)
Feb 14, 2014 2.640 2.640 2.640 0 +0.13(+5.18%)
Feb 13, 2014 2.400 2.520 2.400 2.510 30,402 +0.09(+3.72%)
Feb 12, 2014 2.407 2.460 2.382 2.420 25,390 +0.02(+0.83%)
Feb 11, 2014 2.380 2.450 2.350 2.400 61,387 +0.04(+1.69%)
Feb 10, 2014 2.300 2.380 2.250 2.360 389,703 +0.11(+4.89%)
Feb 07, 2014 2.230 2.280 2.200 2.250 0 +0.01(+0.45%)
Feb 06, 2014 2.240 2.241 2.172 2.240 24,212 +0.07(+3.04%)
Feb 05, 2014 2.160 2.270 2.160 2.174 54,930 +0.07(+3.52%)
Feb 04, 2014 2.080 2.100 2.020 2.100 65,938 +0.02(+0.78%)
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.