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 (%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Mar 28, 2018 0.0689 0.0700 0.0660 0.0660 48,795 +0.00(+0.00%)
Mar 27, 2018 0.0661 0.0739 0.0660 0.0660 179,680 -0.01(-12.00%)
Mar 26, 2018 0.0725 0.0750 0.0672 0.0750 280,777 +0.01(+11.61%)
Mar 23, 2018 0.0700 0.0700 0.0615 0.0672 478,400 -0.00(-4.00%)
Mar 22, 2018 0.0750 0.0750 0.0700 0.0700 27,500 -0.00(-6.67%)
Mar 21, 2018 0.0715 0.0750 0.0715 0.0750 26,250 +0.00(+7.14%)
Mar 20, 2018 0.0700 0.0750 0.0700 0.0700 271,000 +0.00(+0.00%)
Mar 19, 2018 0.0675 0.0700 0.0675 0.0700 55,350 +0.00(+1.45%)
Mar 16, 2018 0.0637 0.0700 0.0637 0.0690 6,238 +0.01(+11.29%)
Mar 15, 2018 0.0650 0.0700 0.0620 0.0620 50,750 -0.01(-8.82%)
Mar 14, 2018 0.0680 0.0680 0.0680 0.0680 2,200 +0.00(+1.04%)
Mar 13, 2018 0.0646 0.0700 0.0646 0.0673 12,000 -0.00(-3.75%)
Mar 12, 2018 0.0623 0.0700 0.0623 0.0699 24,416 -0.00(-0.11%)
Mar 09, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-5.41%)
Mar 08, 2018 0.0740 0.0740 0.0700 0.0740 118,400 +0.00(+6.47%)
Mar 07, 2018 0.0695 0.0695 0.0695 0.0695 25,000 -0.00(-5.83%)
Mar 06, 2018 0.0750 0.0750 0.0700 0.0738 26,142 +0.00(+1.10%)
Mar 05, 2018 0.0735 0.0735 0.0650 0.0730 42,850 +0.01(+10.61%)
Mar 02, 2018 0.0648 0.0770 0.0648 0.0660 218,800 -0.01(-12.00%)
Mar 01, 2018 0.0829 0.0829 0.0650 0.0750 35,000 +0.00(+1.19%)
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%)
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.