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, 2018 0.0652 0.0741 0.0652 0.0741 6,000 +0.01(+9.00%)
Feb 27, 2018 0.0690 0.0758 0.0680 0.0680 110,000 -0.00(-2.86%)
Feb 26, 2018 0.0790 0.0800 0.0700 0.0700 151,433 -0.00(-4.50%)
Feb 23, 2018 0.0780 0.0800 0.0677 0.0733 79,100 -0.01(-10.72%)
Feb 22, 2018 0.0764 0.0821 0.0750 0.0821 202,734 +0.01(+9.47%)
Feb 21, 2018 0.0773 0.0773 0.0723 0.0750 243,800 +0.00(+0.00%)
Feb 20, 2018 0.0780 0.0780 0.0673 0.0750 245,350 -0.00(-5.06%)
Feb 16, 2018 0.0790 0.0790 0.0790 0 +0.00(+1.19%)
Feb 15, 2018 0.0710 0.0794 0.0690 0.0781 152,340 +0.01(+11.53%)
Feb 14, 2018 0.0661 0.0799 0.0661 0.0700 673,440 +0.01(+14.75%)
Feb 13, 2018 0.0663 0.0702 0.0600 0.0610 56,875 -0.00(-6.94%)
Feb 12, 2018 0.0700 0.0707 0.0655 0.0655 125,892 -0.00(-6.36%)
Feb 09, 2018 0.0758 0.0765 0.0600 0.0700 682,936 -0.01(-10.83%)
Feb 08, 2018 0.0769 0.0795 0.0737 0.0785 85,700 +0.00(+4.33%)
Feb 07, 2018 0.0771 0.0798 0.0730 0.0752 80,605 +0.00(+2.37%)
Feb 06, 2018 0.0736 0.0770 0.0703 0.0735 178,900 -0.00(-3.29%)
Feb 05, 2018 0.0800 0.0835 0.0800 0.0760 515,883 -0.01(-7.09%)
Feb 02, 2018 0.0910 0.0910 0.0778 0.0818 180,870 -0.01(-7.15%)
Feb 01, 2018 0.0865 0.0920 0.0800 0.0881 244,950 -0.00(-4.24%)
Jan 31, 2018 0.0895 0.0941 0.0873 0.0920 202,942 +0.01(+8.24%)
Jan 30, 2018 0.0800 0.0910 0.0760 0.0850 421,813 +0.00(+6.12%)
Jan 29, 2018 0.0828 0.0828 0.0760 0.0801 48,500 +0.00(+1.39%)
Jan 26, 2018 0.0780 0.0825 0.0700 0.0790 447,950 +0.01(+11.42%)
Jan 25, 2018 0.0633 0.0750 0.0600 0.0709 888,558 +0.00(+1.29%)
Jan 24, 2018 0.0600 0.0700 0.0600 0.0700 93,800 +0.00(+0.57%)
Jan 23, 2018 0.0680 0.0700 0.0654 0.0696 25,600 +0.00(+6.42%)
Jan 22, 2018 0.0700 0.0700 0.0634 0.0654 472,450 -0.00(-5.22%)
Jan 19, 2018 0.0643 0.0693 0.0642 0.0690 15,773 +0.01(+9.35%)
Jan 18, 2018 0.0634 0.0670 0.0631 0.0631 38,500 -0.01(-9.86%)
Jan 17, 2018 0.0641 0.0700 0.0640 0.0700 133,002 +0.01(+9.38%)
Jan 16, 2018 0.0670 0.0680 0.0636 0.0640 69,500 -0.01(-8.57%)
Jan 12, 2018 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Jan 11, 2018 0.0669 0.0690 0.0642 0.0690 197,114 +0.00(+3.14%)
Jan 10, 2018 0.0700 0.0700 0.0669 0.0669 32,280 +0.00(+1.67%)
Jan 09, 2018 0.0669 0.0670 0.0640 0.0658 175,288 -0.00(-2.08%)
Jan 08, 2018 0.0700 0.0700 0.0600 0.0672 123,600 -0.00(-2.61%)
Jan 05, 2018 0.0647 0.0690 0.0628 0.0690 136,250 +0.00(+3.29%)
Jan 04, 2018 0.0605 0.0692 0.0587 0.0668 403,500 +0.01(+10.41%)
Jan 03, 2018 0.0630 0.0661 0.0548 0.0605 187,002 -0.00(-4.42%)
Jan 02, 2018 0.0600 0.0670 0.0559 0.0633 191,000 +0.00(+7.29%)
Dec 29, 2017 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Dec 28, 2017 0.0530 0.0585 0.0500 0.0580 132,300 +0.00(+7.21%)
Dec 27, 2017 0.0560 0.0560 0.0500 0.0541 530,301 -0.00(-1.64%)
Dec 26, 2017 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-1.79%)
Dec 22, 2017 0.0520 0.0560 0.0500 0.0560 35,700 +0.00(+1.82%)
Dec 21, 2017 0.0550 0.0550 0.0500 0.0550 243,376 -0.00(-1.79%)
Dec 20, 2017 0.0560 0.0560 0.0460 0.0560 53,001 +0.00(+0.00%)
Dec 19, 2017 0.0500 0.0560 0.0492 0.0560 18,100 +0.00(+1.82%)
Dec 18, 2017 0.0520 0.0550 0.0460 0.0550 143,100 +0.00(+0.11%)
Dec 15, 2017 0.0470 0.0557 0.0470 0.0549 648,041 +0.00(+7.73%)
Dec 14, 2017 0.0500 0.0510 0.0410 0.0510 11,166 +0.00(+2.00%)
Dec 13, 2017 0.0479 0.0500 0.0450 0.0500 46,800 +0.00(+0.00%)
Dec 12, 2017 0.0479 0.0500 0.0450 0.0500 306,300 +0.00(+6.38%)
Dec 11, 2017 0.0468 0.0470 0.0410 0.0470 111,500 -0.00(-2.08%)
Dec 08, 2017 0.0450 0.0480 0.0401 0.0480 69,500 -0.00(-7.34%)
Dec 07, 2017 0.0479 0.0518 0.0350 0.0518 724,101 +0.00(+3.60%)
Dec 06, 2017 0.0500 0.0500 0.0430 0.0500 244,401 +0.00(+1.01%)
Dec 05, 2017 0.0460 0.0495 0.0440 0.0495 122,100 +0.00(+1.02%)
Dec 04, 2017 0.0450 0.0500 0.0412 0.0490 130,958 -0.00(-2.00%)
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.