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, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.00(-2.91%)
May 28, 2014 0.0618 0.0618 0.0618 0 -0.01(-13.57%)
May 27, 2014 0.0715 0.0715 0.0715 0.0715 4,000 -0.00(-0.69%)
May 23, 2014 0.0720 0.0720 0.0720 0 -0.01(-13.15%)
May 20, 2014 0.0829 0.0829 0.0829 0.0829 0 -0.00(-2.47%)
May 19, 2014 0.0840 0.0850 0.0840 0.0850 17,800 +0.01(+16.44%)
May 15, 2014 0.0730 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
May 13, 2014 0.0730 0.0730 0.0730 0 +0.00(+2.96%)
May 12, 2014 0.0730 0.0730 0.0700 0.0709 67,339 -0.00(-5.47%)
May 09, 2014 0.0730 0.0750 0.0710 0.0750 46,811 +0.01(+11.11%)
May 08, 2014 0.0675 0.0675 0.0675 0.0675 22,000 +0.00(+0.00%)
May 06, 2014 0.0675 0.0675 0.0675 0.0675 0 -0.00(-4.93%)
May 05, 2014 0.0700 0.0720 0.0700 0.0710 53,000 -0.00(-1.39%)
May 02, 2014 0.0700 0.0720 0.0700 0.0720 23,000 -0.00(-4.00%)
Apr 30, 2014 0.0750 0.0750 0.0750 0.0750 0 -0.00(-0.66%)
Apr 29, 2014 0.0755 0.0755 0.0755 0.0755 3,000 -0.00(-5.63%)
Apr 28, 2014 0.0780 0.0800 0.0780 0.0800 6,500 +0.01(+6.67%)
Apr 25, 2014 0.0731 0.0750 0.0731 0.0750 110,000 +0.00(+6.38%)
Apr 24, 2014 0.0730 0.0776 0.0705 0.0705 360,600 +0.01(+13.71%)
Apr 23, 2014 0.0649 0.0649 0.0620 0.0620 9,000 -0.01(-10.14%)
Apr 22, 2014 0.0706 0.0706 0.0620 0.0690 37,750 -0.00(-1.43%)
Apr 21, 2014 0.0680 0.0841 0.0650 0.0700 150,660 +0.01(+9.38%)
Apr 17, 2014 0.0640 0.0640 0.0640 0 -0.02(-22.89%)
Apr 16, 2014 0.0800 0.0890 0.0800 0.0830 157,500 +0.00(+3.75%)
Apr 15, 2014 0.0705 0.0800 0.0705 0.0800 42,500 +0.01(+13.48%)
Apr 14, 2014 0.0630 0.0880 0.0600 0.0705 190,000 +0.01(+23.68%)
Apr 11, 2014 0.0650 0.0650 0.0550 0.0570 0 +0.00(+0.00%)
Apr 10, 2014 0.0550 0.0570 0.0550 0.0570 72,500 +0.00(+7.55%)
Apr 09, 2014 0.0500 0.0550 0.0500 0.0530 163,000 +0.00(+6.00%)
Apr 08, 2014 0.0560 0.0560 0.0450 0.0500 25,000 +0.00(+4.17%)
Apr 04, 2014 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Apr 03, 2014 0.0470 0.0470 0.0470 0.0470 2,000 +0.00(+0.00%)
Apr 02, 2014 0.0490 0.0490 0.0400 0.0470 257,800 +0.00(+4.44%)
Apr 01, 2014 0.0400 0.0500 0.0400 0.0450 275,200 +0.00(+7.14%)
Mar 31, 2014 0.0460 0.0470 0.0420 0.0420 156,000 -0.00(-1.18%)
Mar 26, 2014 0.0425 0.0425 0.0425 0 -0.00(-6.18%)
Mar 25, 2014 0.0428 0.0453 0.0428 0.0453 24,445 +0.00(+5.35%)
Mar 24, 2014 0.0425 0.0460 0.0425 0.0430 309,000 +0.00(+3.61%)
Mar 21, 2014 0.0426 0.0440 0.0415 0.0415 0 -0.00(-5.68%)
Mar 20, 2014 0.0331 0.0440 0.0331 0.0440 51,400 -0.00(-2.22%)
Mar 17, 2014 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 14, 2014 0.0400 0.0500 0.0400 0.0500 0 +0.00(+2.04%)
Mar 13, 2014 0.0400 0.0490 0.0400 0.0490 6,000 +0.01(+22.50%)
Mar 10, 2014 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Mar 06, 2014 0.0430 0.0430 0.0430 0 -0.01(-12.24%)
Mar 05, 2014 0.0490 0.0490 0.0490 0.0490 12,000 +0.01(+22.50%)
Mar 03, 2014 0.0400 0.0400 0.0400 0 -0.01(-16.49%)
Feb 28, 2014 0.0400 0.0479 0.0400 0.0479 61,000 +0.00(+8.86%)
Feb 26, 2014 0.0440 0.0440 0.0440 0 +0.00(+2.09%)
Feb 25, 2014 0.0450 0.0450 0.0400 0.0431 99,200 +0.00(+0.23%)
Feb 24, 2014 0.0490 0.0500 0.0430 0.0430 161,000 -0.00(-4.44%)
Feb 21, 2014 0.0500 0.0500 0.0450 0.0450 0 -0.01(-10.00%)
Feb 20, 2014 0.0567 0.0579 0.0460 0.0500 359,329 -0.00(-1.96%)
Feb 19, 2014 0.0510 0.0510 0.0510 0.0510 100,000 +0.01(+13.33%)
Feb 18, 2014 0.0480 0.0480 0.0450 0.0450 127,500 -0.00(-6.25%)
Feb 14, 2014 0.0480 0.0480 0.0480 0 +0.00(+9.09%)
Feb 12, 2014 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Feb 11, 2014 0.0458 0.0458 0.0450 0.0450 76,255 +0.00(+12.50%)
Feb 10, 2014 0.0460 0.0470 0.0380 0.0400 297,900 -0.00(-11.11%)
Feb 07, 2014 0.0460 0.0460 0.0338 0.0450 0 +0.00(+8.70%)
Feb 06, 2014 0.0412 0.0420 0.0412 0.0414 102,000 +0.00(+8.95%)
Feb 05, 2014 0.0400 0.0400 0.0380 0.0380 125,000 +0.00(+12.76%)
Feb 03, 2014 0.0337 0.0337 0.0337 0 -0.00(-11.78%)
Jan 31, 2014 0.0382 0.0382 0.0382 0.0382 0 -0.00(-4.50%)
Jan 29, 2014 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jan 28, 2014 0.0440 0.0440 0.0440 0.0440 20,000 +0.00(+10.00%)
Jan 23, 2014 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jan 22, 2014 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+8.37%)
Jan 21, 2014 0.0406 0.0406 0.0406 0.0406 61,334 -0.00(-7.73%)
Jan 14, 2014 0.0440 0.0440 0.0440 0 +0.01(+46.67%)
Jan 10, 2014 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Jan 08, 2014 0.0330 0.0330 0.0330 0 -0.00(-5.98%)
Jan 07, 2014 0.0351 0.0351 0.0351 0.0351 20,000 +0.01(+21.03%)
Jan 02, 2014 0.0290 0.0290 0.0290 0 +0.01(+22.36%)
Dec 31, 2013 0.0237 0.0237 0.0237 0 -0.00(-7.78%)
Dec 30, 2013 0.0257 0.0257 0.0257 0.0257 10,000 -0.01(-24.41%)
Dec 26, 2013 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Dec 24, 2013 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 20, 2013 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Dec 17, 2013 0.0320 0.0320 0.0320 5,000 +0.00(+6.67%)
Dec 16, 2013 0.0308 0.0308 0.0300 0.0300 1,725,000 +0.00(+0.00%)
Dec 13, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.01(-15.01%)
Dec 12, 2013 0.0380 0.0380 0.0353 0.0353 32,991 -0.00(-11.75%)
Dec 11, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 10, 2013 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Dec 09, 2013 0.0400 0.0400 0.0400 0.0400 38,009 +0.00(+8.11%)
Dec 06, 2013 0.0231 0.0380 0.0231 0.0370 1,001,000 -0.01(-13.55%)
Nov 27, 2013 0.0428 0.0428 0.0428 0 -0.00(-1.15%)
Nov 13, 2013 0.0433 0.0433 0.0433 0 +0.01(+31.21%)
Nov 12, 2013 0.0330 0.0331 0.0330 0.0330 248,575 -0.01(-17.50%)
Nov 11, 2013 0.0357 0.0400 0.0357 0.0400 11,425 +0.00(+6.67%)
Nov 08, 2013 0.0400 0.0400 0.0375 0.0375 99,500 -0.01(-12.79%)
Nov 07, 2013 0.0430 0.0430 0.0430 0.0430 75,000 +0.00(+7.50%)
Nov 04, 2013 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Nov 01, 2013 0.0501 0.0501 0.0420 0.0420 17,500 -0.00(-8.70%)
Oct 28, 2013 0.0460 0.0460 0.0460 0 +0.01(+15.00%)
Oct 25, 2013 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-6.98%)
Oct 22, 2013 0.0430 0.0430 0.0430 0 +0.01(+17.81%)
Oct 18, 2013 0.0365 0.0365 0.0365 0 +0.00(+15.51%)
Oct 17, 2013 0.0365 0.0365 0.0316 0.0316 105,000 -0.01(-21.00%)
Oct 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+7.82%)
Oct 09, 2013 0.0371 0.0371 0.0371 0 +0.00(+2.77%)
Oct 08, 2013 0.0361 0.0361 0.0361 0.0361 20,000 -0.01(-12.59%)
Oct 07, 2013 0.0413 0.0413 0.0410 0.0413 22,000 -0.00(-10.41%)
Oct 03, 2013 0.0461 0.0461 0.0461 0.0461 0 -0.00(-0.43%)
Sep 30, 2013 0.0463 0.0463 0.0463 0 +0.00(+2.89%)
Sep 23, 2013 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 19, 2013 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Sep 18, 2013 0.0510 0.0510 0.0510 0.0510 2,700 +0.00(+6.25%)
Sep 17, 2013 0.0480 0.0480 0.0480 0.0480 2,000 -0.01(-14.29%)
Sep 13, 2013 0.0560 0.0560 0.0560 0.0560 0 +0.01(+12.00%)
Sep 12, 2013 0.0483 0.0500 0.0483 0.0500 45,000 -0.01(-10.39%)
Sep 11, 2013 0.0500 0.0558 0.0500 0.0558 25,000 +0.01(+16.25%)
Sep 10, 2013 0.0480 0.0480 0.0480 0.0480 15,000 -0.00(-4.00%)
Aug 28, 2013 0.0500 0.0500 0.0500 0 -0.01(-13.79%)
Aug 26, 2013 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
Aug 23, 2013 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+25.00%)
Aug 20, 2013 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Aug 19, 2013 0.0458 0.0458 0.0385 0.0410 84,000 -0.00(-4.65%)
Aug 15, 2013 0.0430 0.0430 0.0430 0 -0.01(-22.80%)
Aug 12, 2013 0.0557 0.0557 0.0557 0.0557 0 -0.00(-0.54%)
Aug 09, 2013 0.0560 0.0560 0.0560 0.0560 5,000 +0.01(+24.44%)
Jul 29, 2013 0.0450 0.0450 0.0450 0 +0.00(+3.45%)
Jul 15, 2013 0.0435 0.0435 0.0435 0 -0.00(-1.14%)
Jul 12, 2013 0.0440 0.0440 0.0440 0.0440 170,400 +0.00(+7.32%)
Jul 11, 2013 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+0.99%)
Jul 10, 2013 0.0431 0.0431 0.0406 0.0406 80,000 +0.01(+19.41%)
Jul 05, 2013 0.0340 0.0340 0.0340 0.0340 50,000 +0.00(+7.94%)
Jul 02, 2013 0.0315 0.0315 0.0315 16,600 -0.00(-10.00%)
Jul 01, 2013 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-8.62%)
Jun 28, 2013 0.0383 0.0383 0.0383 0.0383 5,000 -0.00(-4.25%)
Jun 24, 2013 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Jun 18, 2013 0.0420 0.0420 0.0420 0.0420 0 +0.01(+13.51%)
Jun 13, 2013 0.0370 0.0370 0.0370 0 -0.01(-17.78%)
Jun 11, 2013 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 07, 2013 0.0500 0.0500 0.0500 0 +0.01(+19.90%)
Jun 06, 2013 0.0417 0.0417 0.0417 0.0417 10,000 -0.01(-11.28%)
Jun 05, 2013 0.0470 0.0470 0.0470 0.0470 5,000 -0.00(-4.08%)
Jun 04, 2013 0.0490 0.0490 0.0490 0.0490 109,800 +0.01(+16.67%)
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.