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 (%)
May 30, 2013 0.0439 0.0439 0.0439 0.0439 0 +0.00(+4.52%)
May 29, 2013 0.0440 0.0440 0.0420 0.0420 24,000 -0.00(-4.11%)
May 24, 2013 0.0438 0.0438 0.0438 0 -0.00(-0.45%)
May 23, 2013 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.46%)
May 22, 2013 0.0314 0.0438 0.0314 0.0438 25,460 +0.01(+18.38%)
May 21, 2013 0.0370 0.0370 0.0370 0.0370 32,000 -0.01(-11.90%)
May 17, 2013 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
May 16, 2013 0.0369 0.0450 0.0369 0.0450 33,460 +0.01(+40.19%)
May 10, 2013 0.0321 0.0321 0.0321 0 -0.00(-0.62%)
May 09, 2013 0.0323 0.0323 0.0323 0.0323 2,900 -0.00(-12.70%)
May 07, 2013 0.0370 0.0370 0.0370 0 -0.01(-12.32%)
May 03, 2013 0.0422 0.0422 0.0422 0 -0.00(-6.22%)
May 02, 2013 0.0450 0.0450 0.0450 0.0450 4,800 -0.01(-10.00%)
Apr 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+1.83%)
Apr 25, 2013 0.0491 0.0491 0.0491 0.0491 30,000 -0.00(-1.80%)
Apr 23, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 22, 2013 0.0450 0.0450 0.0450 0.0450 409,000 +0.00(+0.00%)
Apr 19, 2013 0.0366 0.0450 0.0366 0.0450 47,200 -0.01(-18.18%)
Apr 12, 2013 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Apr 10, 2013 0.0400 0.0400 0.0400 0 -0.01(-14.53%)
Apr 09, 2013 0.0468 0.0550 0.0468 0.0468 23,000 +0.01(+26.83%)
Apr 05, 2013 0.0369 0.0369 0.0369 0 -0.01(-25.45%)
Apr 04, 2013 0.0430 0.0495 0.0421 0.0495 134,000 +0.00(+0.00%)
Apr 03, 2013 0.0427 0.0495 0.0427 0.0495 229,000 -0.01(-10.00%)
Apr 02, 2013 0.0500 0.0550 0.0475 0.0550 102,000 +0.01(+17.02%)
Apr 01, 2013 0.0591 0.0591 0.0468 0.0470 42,000 -0.01(-16.96%)
Mar 26, 2013 0.0566 0.0566 0.0566 0 +0.01(+13.20%)
Mar 25, 2013 0.0500 0.0500 0.0500 0.0500 16,000 -0.01(-15.25%)
Mar 22, 2013 0.0440 0.0590 0.0440 0.0590 20,000 +0.00(+4.98%)
Mar 21, 2013 0.0562 0.0562 0.0562 0.0562 42,603 -0.00(-4.75%)
Mar 20, 2013 0.0590 0.0590 0.0590 0.0590 1,000 +0.01(+20.41%)
Mar 19, 2013 0.0540 0.0540 0.0463 0.0490 413,000 -0.01(-18.33%)
Mar 18, 2013 0.0640 0.0640 0.0600 0.0600 117,500 +0.00(+0.00%)
Mar 15, 2013 0.0640 0.0640 0.0564 0.0600 39,800 -0.00(-6.25%)
Mar 13, 2013 0.0640 0.0640 0.0640 0 +0.00(+6.67%)
Mar 12, 2013 0.0600 0.0600 0.0600 0.0600 34,000 -0.00(-1.64%)
Mar 11, 2013 0.0610 0.0610 0.0610 0.0610 30,000 +0.01(+12.96%)
Mar 08, 2013 0.0610 0.0690 0.0540 0.0540 153,500 -0.01(-16.92%)
Mar 07, 2013 0.0590 0.0690 0.0590 0.0650 150,000 -0.00(-5.80%)
Mar 05, 2013 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Mar 01, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 28, 2013 0.0740 0.0740 0.0600 0.0700 101,675 -0.00(-1.41%)
Feb 25, 2013 0.0710 0.0710 0.0710 0.0710 0 -0.01(-7.79%)
Feb 22, 2013 0.0770 0.0770 0.0770 0.0770 146,000 +0.00(+4.76%)
Feb 20, 2013 0.0735 0.0735 0.0735 0.0735 0 -0.01(-13.53%)
Feb 19, 2013 0.0880 0.0880 0.0820 0.0850 252,000 +0.00(+0.00%)
Feb 15, 2013 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-3.41%)
Feb 14, 2013 0.0800 0.0880 0.0800 0.0880 109,000 +0.00(+0.00%)
Feb 13, 2013 0.0950 0.0950 0.0873 0.0880 155,500 +0.00(+3.53%)
Feb 12, 2013 0.0740 0.0850 0.0740 0.0850 484,500 -0.00(-2.30%)
Feb 11, 2013 0.0850 0.0870 0.0850 0.0870 158,300 +0.00(+2.35%)
Feb 08, 2013 0.0824 0.0850 0.0824 0.0850 129,000 +0.00(+4.94%)
Feb 07, 2013 0.0810 0.0810 0.0810 0.0810 55,000 +0.00(+0.00%)
Jan 31, 2013 0.0810 0.0810 0.0810 0 +0.00(+1.25%)
Jan 30, 2013 0.0800 0.0800 0.0800 0.0800 98,851 +0.00(+0.00%)
Jan 29, 2013 0.0800 0.0800 0.0800 0.0800 174,000 +0.00(+0.00%)
Jan 28, 2013 0.0800 0.0800 0.0800 0.0800 27,000 -0.00(-1.23%)
Jan 23, 2013 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Jan 22, 2013 0.0680 0.0810 0.0680 0.0810 69,440 +0.01(+10.96%)
Jan 08, 2013 0.0730 0.0730 0.0730 0 -0.01(-10.98%)
Jan 07, 2013 0.0800 0.0820 0.0800 0.0820 110,000 +0.00(+4.33%)
Jan 02, 2013 0.0786 0.0786 0.0786 0.0786 0 +0.02(+42.91%)
Dec 31, 2012 0.0710 0.0760 0.0550 0.0550 125,000 -0.02(-21.43%)
Dec 28, 2012 0.0660 0.0700 0.0660 0.0700 28,000 +0.00(+6.06%)
Dec 27, 2012 0.0660 0.0660 0.0660 0.0660 168,355 -0.00(-5.71%)
Dec 24, 2012 0.0700 0.0700 0.0700 0 +0.01(+15.32%)
Dec 21, 2012 0.0760 0.0760 0.0607 0.0607 126,885 -0.02(-24.13%)
Dec 20, 2012 0.0660 0.0800 0.0660 0.0800 391,000 +0.03(+57.79%)
Dec 19, 2012 0.0633 0.0658 0.0507 0.0507 157,945 -0.01(-13.04%)
Dec 18, 2012 0.0685 0.0685 0.0532 0.0583 474,330 -0.01(-8.19%)
Dec 13, 2012 0.0635 0.0635 0.0635 0 -0.00(-7.16%)
Dec 11, 2012 0.0684 0.0684 0.0684 0 -0.00(-3.66%)
Dec 07, 2012 0.0710 0.0710 0.0710 0 +0.00(+4.57%)
Dec 03, 2012 0.0679 0.0679 0.0679 0 -0.01(-10.66%)
Nov 30, 2012 0.0729 0.0760 0.0600 0.0760 323,905 -0.00(-5.71%)
Nov 29, 2012 0.0781 0.0806 0.0781 0.0806 30,000 -0.00(-0.49%)
Nov 24, 2012 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Nov 23, 2012 0.0810 0.0810 0.0810 0.0810 26,000 +0.01(+7.14%)
Nov 21, 2012 0.0855 0.0855 0.0756 0.0756 147,200 -0.03(-30.00%)
Nov 19, 2012 0.1080 0.1080 0.1080 0 +0.04(+54.29%)
Nov 16, 2012 0.0750 0.0750 0.0700 0.0700 11,700 -0.02(-24.32%)
Nov 15, 2012 0.0825 0.0925 0.0825 0.0925 81,355 +0.02(+20.13%)
Nov 14, 2012 0.0750 0.0825 0.0750 0.0770 90,000 -0.02(-18.95%)
Nov 13, 2012 0.0900 0.0950 0.0800 0.0950 13,500 +0.01(+7.95%)
Nov 09, 2012 0.0880 0.0880 0.0880 0.0880 0 +0.00(+0.57%)
Nov 07, 2012 0.0875 0.0875 0.0875 0 -0.02(-21.17%)
Nov 05, 2012 0.1110 0.1110 0.1110 0 +0.02(+20.00%)
Nov 02, 2012 0.0930 0.0930 0.0925 0.0925 20,640 +0.00(+0.00%)
Nov 01, 2012 0.0980 0.1060 0.0875 0.0925 307,000 -0.01(-10.19%)
Oct 26, 2012 0.1030 0.1030 0.1030 0 -0.01(-4.63%)
Oct 25, 2012 0.1080 0.1080 0.1080 0.1080 2,000 +0.00(+4.35%)
Oct 23, 2012 0.1035 0.1035 0.1035 0 -0.01(-4.61%)
Oct 19, 2012 0.1085 0.1085 0.1085 0.1085 10,000 +0.00(+3.83%)
Oct 18, 2012 0.1045 0.1045 0.1045 0.1045 10,000 -0.02(-18.36%)
Oct 17, 2012 0.1230 0.1280 0.1230 0.1280 73,970 +0.03(+24.27%)
Oct 15, 2012 0.1030 0.1030 0.1030 0 -0.02(-17.60%)
Oct 12, 2012 0.1200 0.1250 0.1045 0.1250 150,000 +0.00(+1.63%)
Oct 11, 2012 0.1150 0.1230 0.1150 0.1230 38,000 +0.00(+2.50%)
Oct 10, 2012 0.1200 0.1200 0.1200 0.1200 100,000 -0.00(-2.44%)
Oct 06, 2012 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Oct 05, 2012 0.1230 0.1230 0.1230 0.1230 1,200 +0.00(+2.50%)
Oct 04, 2012 0.1195 0.1200 0.1195 0.1200 103,000 -0.00(-3.23%)
Oct 03, 2012 0.1195 0.1245 0.1195 0.1240 125,935 -0.00(-3.13%)
Oct 02, 2012 0.1280 0.1280 0.1280 0.1280 50,000 -0.01(-3.76%)
Oct 01, 2012 0.1195 0.1330 0.1195 0.1330 10,800 +0.00(+1.92%)
Sep 27, 2012 0.1305 0.1305 0.1305 0 +0.01(+6.10%)
Sep 25, 2012 0.1230 0.1230 0.1230 0 -0.00(-1.60%)
Sep 24, 2012 0.1230 0.1280 0.1150 0.1250 173,255 +0.02(+16.06%)
Sep 21, 2012 0.1077 0.1077 0.1077 0.1077 4,500 +0.01(+5.38%)
Sep 20, 2012 0.1020 0.1080 0.1020 0.1022 133,000 -0.01(-9.56%)
Sep 19, 2012 0.1080 0.1130 0.1080 0.1130 4,000 +0.01(+7.62%)
Sep 18, 2012 0.0950 0.1050 0.0950 0.1050 160,000 +0.01(+16.67%)
Sep 14, 2012 0.0900 0.0900 0.0900 0 -0.00(-0.55%)
Sep 13, 2012 0.0900 0.0930 0.0900 0.0905 63,000 -0.00(-4.74%)
Sep 12, 2012 0.0950 0.0980 0.0950 0.0950 45,500 +0.00(+2.15%)
Sep 11, 2012 0.0770 0.0930 0.0770 0.0930 40,700 -0.01(-9.71%)
Sep 10, 2012 0.1130 0.1130 0.1030 0.1030 31,500 -0.01(-4.63%)
Sep 07, 2012 0.1050 0.1080 0.1050 0.1080 147,000 +0.00(+1.89%)
Sep 05, 2012 0.1060 0.1060 0.1060 0 -0.01(-7.02%)
Sep 04, 2012 0.0840 0.1140 0.0835 0.1140 72,000 +0.03(+39.02%)
Aug 31, 2012 0.0760 0.0820 0.0760 0.0820 30,000 +0.01(+11.56%)
Aug 30, 2012 0.0685 0.0760 0.0685 0.0735 143,300 +0.00(+7.30%)
Aug 28, 2012 0.0685 0.0685 0.0685 0 -0.01(-12.74%)
Aug 27, 2012 0.0785 0.0785 0.0785 0.0785 23,000 -0.00(-3.09%)
Aug 24, 2012 0.0810 0.0810 0.0800 0.0810 207,925 +0.00(+3.85%)
Aug 23, 2012 0.0805 0.0805 0.0780 0.0780 151,400 +0.02(+27.87%)
Aug 22, 2012 0.0610 0.0610 0.0610 0.0610 6,900 -0.02(-22.29%)
Aug 21, 2012 0.0785 0.0785 0.0785 0.0785 150,000 +0.01(+6.80%)
Aug 20, 2012 0.0760 0.0760 0.0735 0.0735 16,500 +0.00(+0.00%)
Aug 17, 2012 0.0760 0.0760 0.0735 0.0735 11,000 +0.00(+0.00%)
Aug 16, 2012 0.0810 0.0810 0.0735 0.0735 215,300 -0.01(-6.37%)
Aug 15, 2012 0.0735 0.0785 0.0708 0.0785 207,800 +0.02(+24.60%)
Aug 14, 2012 0.0510 0.0650 0.0510 0.0630 336,500 +0.02(+46.51%)
Aug 13, 2012 0.0430 0.0430 0.0430 0.0430 10,000 -0.01(-10.42%)
Aug 11, 2012 0.0500 0.0500 0.0480 0.0480 155,297 +0.00(+0.00%)
Aug 10, 2012 0.0500 0.0500 0.0480 0.0480 155,297 -0.00(-5.88%)
Aug 09, 2012 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Aug 08, 2012 0.0510 0.0510 0.0510 0.0510 1,000 +0.00(+10.87%)
Aug 07, 2012 0.0430 0.0460 0.0430 0.0460 26,400 +0.00(+0.00%)
Aug 03, 2012 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Aug 02, 2012 0.0450 0.0450 0.0450 0.0450 500 +0.00(+4.65%)
Aug 01, 2012 0.0430 0.0430 0.0430 0.0430 2,500 -0.00(-4.44%)
Jul 31, 2012 0.0375 0.0450 0.0375 0.0450 10,000 +0.00(+0.00%)
Jul 27, 2012 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 24, 2012 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 20, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 19, 2012 0.0375 0.0450 0.0375 0.0450 50,100 +0.01(+28.57%)
Jul 18, 2012 0.0350 0.0400 0.0350 0.0350 21,000 -0.00(-5.41%)
Jul 17, 2012 0.0370 0.0370 0.0370 0.0370 10,000 +0.00(+0.00%)
Jul 14, 2012 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jul 13, 2012 0.0450 0.0500 0.0350 0.0370 111,440 -0.01(-26.00%)
Jul 12, 2012 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+25.00%)
Jul 11, 2012 0.0400 0.0400 0.0400 0.0400 135 -0.01(-20.00%)
Jul 06, 2012 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 03, 2012 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 29, 2012 0.0500 0.0500 0.0500 0 +0.01(+20.48%)
Jun 28, 2012 0.0340 0.0465 0.0340 0.0415 17,500 -0.00(-7.78%)
Jun 27, 2012 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-13.46%)
Jun 26, 2012 0.0520 0.0520 0.0520 0.0520 7,716 +0.01(+13.04%)
Jun 25, 2012 0.0412 0.0460 0.0412 0.0460 32,665 +0.01(+18.56%)
Jun 21, 2012 0.0388 0.0388 0.0388 0 -0.03(-40.31%)
Jun 20, 2012 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+1.56%)
Jun 19, 2012 0.0690 0.0690 0.0620 0.0640 116,000 +0.01(+8.47%)
Jun 18, 2012 0.0515 0.0590 0.0515 0.0590 4,000 -0.01(-7.81%)
Jun 14, 2012 0.0640 0.0640 0.0640 0 +0.01(+28.00%)
Jun 13, 2012 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-15.25%)
Jun 12, 2012 0.0640 0.0640 0.0590 0.0590 13,000 -0.01(-20.27%)
Jun 10, 2012 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Jun 08, 2012 0.0730 0.0740 0.0730 0.0740 5,500 +0.00(+4.96%)
Jun 06, 2012 0.0705 0.0705 0.0705 0 +0.02(+33.02%)
Jun 05, 2012 0.0574 0.0574 0.0530 0.0530 14,409 -0.00(-3.64%)
Jun 04, 2012 0.0550 0.0680 0.0550 0.0550 103,536 -0.02(-24.66%)
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.