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 (%)
Feb 28, 2017 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-4.76%)
Feb 27, 2017 0.0470 0.0470 0.0420 0.0420 195,999 -0.00(-10.64%)
Feb 24, 2017 0.0450 0.0470 0.0393 0.0470 45,100 +0.00(+11.90%)
Feb 23, 2017 0.0420 0.0420 0.0420 0.0420 9,940 +0.00(+2.44%)
Feb 22, 2017 0.0449 0.0449 0.0410 0.0410 62,500 -0.00(-8.89%)
Feb 21, 2017 0.0468 0.0468 0.0400 0.0450 161,200 +0.00(+0.00%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 -0.00(-7.98%)
Feb 16, 2017 0.0500 0.0500 0.0452 0.0489 253,900 -0.00(-2.20%)
Feb 15, 2017 0.0460 0.0500 0.0460 0.0500 20,300 +0.00(+0.81%)
Feb 14, 2017 0.0515 0.0515 0.0469 0.0496 112,500 +0.00(+1.43%)
Feb 13, 2017 0.0522 0.0522 0.0489 0.0489 8,000 -0.01(-11.09%)
Feb 10, 2017 0.0497 0.0550 0.0460 0.0550 116,600 +0.00(+8.70%)
Feb 09, 2017 0.0507 0.0507 0.0494 0.0506 13,600 -0.00(-3.44%)
Feb 08, 2017 0.0600 0.0600 0.0505 0.0524 111,495 -0.00(-5.07%)
Feb 07, 2017 0.0500 0.0585 0.0500 0.0552 96,810 +0.00(+8.66%)
Feb 06, 2017 0.0630 0.0630 0.0455 0.0508 238,492 -0.01(-19.37%)
Feb 03, 2017 0.0549 0.0630 0.0460 0.0630 204,400 +0.01(+16.67%)
Feb 02, 2017 0.0589 0.0589 0.0483 0.0540 135,800 -0.00(-1.10%)
Feb 01, 2017 0.0483 0.0546 0.0483 0.0546 160,010 -0.00(-0.36%)
Jan 31, 2017 0.0575 0.0575 0.0482 0.0548 25,000 -0.00(-4.36%)
Jan 30, 2017 0.0546 0.0573 0.0546 0.0573 25,500 +0.00(+4.18%)
Jan 27, 2017 0.0523 0.0550 0.0523 0.0550 36,000 -0.00(-7.72%)
Jan 26, 2017 0.0572 0.0596 0.0572 0.0596 85,000 -0.00(-0.67%)
Jan 25, 2017 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Jan 24, 2017 0.0632 0.0632 0.0581 0.0600 92,500 +0.00(+3.99%)
Jan 23, 2017 0.0574 0.0614 0.0550 0.0577 144,000 +0.00(+0.35%)
Jan 19, 2017 0.0575 0.0575 0.0575 0 -0.00(-0.86%)
Jan 18, 2017 0.0584 0.0590 0.0500 0.0580 99,294 +0.01(+11.54%)
Jan 17, 2017 0.0479 0.0520 0.0447 0.0520 157,500 +0.01(+11.11%)
Jan 13, 2017 0.0468 0.0468 0.0468 0 -0.00(-0.21%)
Jan 12, 2017 0.0469 0.0469 0.0469 0.0469 500 +0.00(+0.64%)
Jan 11, 2017 0.0500 0.0500 0.0466 0.0466 90,000 +0.00(+0.22%)
Jan 10, 2017 0.0450 0.0465 0.0366 0.0465 46,500 +0.00(+2.42%)
Jan 09, 2017 0.0454 0.0454 0.0454 0.0454 24,000 +0.00(+0.00%)
Jan 06, 2017 0.0465 0.0465 0.0454 0.0454 27,000 -0.00(-9.20%)
Jan 05, 2017 0.0493 0.0500 0.0460 0.0500 250,200 +0.01(+24.38%)
Jan 04, 2017 0.0413 0.0413 0.0402 0.0402 11,008 -0.00(-3.60%)
Jan 03, 2017 0.0417 0.0417 0.0417 0.0417 10,000 -0.01(-11.28%)
Dec 30, 2016 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Dec 29, 2016 0.0500 0.0500 0.0470 0.0470 286,740 +0.00(+9.30%)
Dec 28, 2016 0.0430 0.0430 0.0430 0.0430 4,999 -0.01(-12.24%)
Dec 27, 2016 0.0449 0.0490 0.0445 0.0490 55,400 +0.00(+10.86%)
Dec 23, 2016 0.0442 0.0442 0.0442 0 -0.00(-3.49%)
Dec 22, 2016 0.0400 0.0458 0.0367 0.0458 466,200 -0.00(-0.87%)
Dec 21, 2016 0.0400 0.0462 0.0400 0.0462 50,281 +0.00(+0.65%)
Dec 19, 2016 0.0459 0.0459 0.0459 0 -0.00(-0.43%)
Dec 16, 2016 0.0410 0.0461 0.0400 0.0461 57,999 -0.00(-5.92%)
Dec 15, 2016 0.0460 0.0490 0.0400 0.0490 209,449 -0.00(-1.80%)
Dec 14, 2016 0.0500 0.0500 0.0410 0.0499 211,200 +0.00(+6.62%)
Dec 13, 2016 0.0468 0.0500 0.0468 0.0468 115,300 +0.00(+9.09%)
Dec 09, 2016 0.0429 0.0429 0.0429 0 +0.00(+0.23%)
Dec 08, 2016 0.0441 0.0450 0.0416 0.0428 262,500 +0.00(+4.65%)
Dec 07, 2016 0.0390 0.0465 0.0350 0.0409 344,050 +0.00(+10.54%)
Dec 06, 2016 0.0288 0.0370 0.0288 0.0370 27,629 -0.00(-4.64%)
Dec 05, 2016 0.0388 0.0388 0.0388 0.0388 26,500 +0.00(+3.47%)
Dec 02, 2016 0.0325 0.0375 0.0320 0.0375 557,400 +0.00(+15.38%)
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.