Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Minerals (OP: ALXDF )

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 (%)
Nov 30, 2016 0.0325 0.0325 0.0324 0.0325 986,600 -0.01(-16.67%)
Nov 29, 2016 0.0346 0.0390 0.0346 0.0390 55,300 +0.00(+0.26%)
Nov 28, 2016 0.0390 0.0390 0.0340 0.0389 417,300 +0.00(+1.57%)
Nov 25, 2016 0.0307 0.0383 0.0295 0.0383 33,500 +0.00(+9.43%)
Nov 23, 2016 0.0350 0.0350 0.0350 0 -0.01(-12.94%)
Nov 21, 2016 0.0402 0.0402 0.0402 0 +0.00(+0.00%)
Nov 18, 2016 0.0402 0.0402 0.0402 0.0402 17,500 +0.00(+0.50%)
Nov 17, 2016 0.0400 0.0400 0.0320 0.0400 78,000 -0.00(-9.09%)
Nov 16, 2016 0.0400 0.0440 0.0321 0.0440 22,600 +0.00(+4.76%)
Nov 15, 2016 0.0419 0.0420 0.0360 0.0420 63,800 -0.00(-10.64%)
Nov 14, 2016 0.0400 0.0470 0.0400 0.0470 102,000 -0.00(-0.63%)
Nov 11, 2016 0.0400 0.0473 0.0400 0.0473 63,000 +0.00(+10.00%)
Nov 10, 2016 0.0410 0.0475 0.0410 0.0430 50,200 -0.00(-6.72%)
Nov 08, 2016 0.0461 0.0461 0.0461 0 +0.01(+15.25%)
Nov 07, 2016 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-16.84%)
Nov 03, 2016 0.0481 0.0481 0.0481 0 +0.00(+0.00%)
Nov 02, 2016 0.0430 0.0481 0.0400 0.0481 67,000 +0.00(+2.34%)
Nov 01, 2016 0.0470 0.0470 0.0470 0.0470 11,000 -0.00(-6.00%)
Oct 28, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 25, 2016 0.0420 0.0500 0.0420 0.0500 47,000 +0.00(+4.60%)
Oct 24, 2016 0.0420 0.0478 0.0420 0.0478 10,400 -0.00(-4.21%)
Oct 21, 2016 0.0501 0.0501 0.0462 0.0499 22,200 -0.00(-2.16%)
Oct 20, 2016 0.0428 0.0510 0.0428 0.0510 39,000 +0.00(+0.00%)
Oct 19, 2016 0.0490 0.0510 0.0468 0.0510 21,000 +0.00(+4.08%)
Oct 18, 2016 0.0446 0.0490 0.0440 0.0490 117,200 -0.01(-10.26%)
Oct 17, 2016 0.0532 0.0546 0.0506 0.0546 17,200 -0.00(-1.62%)
Oct 14, 2016 0.0483 0.0555 0.0454 0.0555 8,450 +0.01(+11.00%)
Oct 11, 2016 0.0500 0.0500 0.0500 10,000 +0.00(+2.04%)
Oct 10, 2016 0.0490 0.0490 0.0445 0.0490 15,200 +0.00(+4.26%)
Oct 07, 2016 0.0400 0.0470 0.0398 0.0470 157,500 +0.01(+20.51%)
Oct 06, 2016 0.0450 0.0500 0.0390 0.0390 202,900 -0.01(-22.00%)
Oct 05, 2016 0.0500 0.0510 0.0440 0.0500 570,300 -0.01(-13.94%)
Oct 04, 2016 0.0575 0.0581 0.0482 0.0581 23,405 -0.00(-0.34%)
Oct 03, 2016 0.0522 0.0583 0.0522 0.0583 6,000 -0.00(-0.68%)
Sep 30, 2016 0.0583 0.0587 0.0583 0.0587 13,000 +0.01(+12.88%)
Sep 29, 2016 0.0623 0.0623 0.0508 0.0520 35,000 -0.01(-16.80%)
Sep 28, 2016 0.0562 0.0625 0.0562 0.0625 7,200 -0.00(-4.73%)
Sep 27, 2016 0.0570 0.0656 0.0550 0.0656 225,400 +0.00(+1.55%)
Sep 26, 2016 0.0646 0.0646 0.0646 0.0646 1,500 -0.00(-0.15%)
Sep 23, 2016 0.0600 0.0660 0.0590 0.0647 156,900 -0.00(-3.43%)
Sep 22, 2016 0.0630 0.0670 0.0585 0.0670 114,500 +0.01(+11.67%)
Sep 21, 2016 0.0600 0.0639 0.0575 0.0600 69,350 -0.00(-3.23%)
Sep 20, 2016 0.0600 0.0620 0.0568 0.0620 100,800 +0.00(+0.16%)
Sep 19, 2016 0.0600 0.0619 0.0534 0.0619 37,500 +0.00(+6.91%)
Sep 16, 2016 0.0578 0.0600 0.0541 0.0579 122,950 -0.01(-9.25%)
Sep 15, 2016 0.0660 0.0660 0.0579 0.0638 68,900 -0.00(-2.89%)
Sep 14, 2016 0.0660 0.0660 0.0613 0.0657 35,700 -0.00(-1.05%)
Sep 12, 2016 0.0664 0.0664 0.0664 0 +0.00(+6.92%)
Sep 09, 2016 0.0683 0.0683 0.0588 0.0621 245,366 -0.01(-17.20%)
Sep 07, 2016 0.0750 0.0750 0.0750 0 +0.01(+11.28%)
Sep 06, 2016 0.0600 0.0700 0.0600 0.0674 240,466 +0.00(+0.60%)
Sep 02, 2016 0.0670 0.0670 0.0670 0 +0.00(+1.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.