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 31, 2016 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
May 27, 2016 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
May 26, 2016 0.0460 0.0460 0.0460 0.0460 45,000 -0.00(-8.00%)
May 25, 2016 0.0471 0.0500 0.0471 0.0500 7,500 -0.01(-15.25%)
May 24, 2016 0.0590 0.0590 0.0590 0.0590 37,000 +0.00(+9.26%)
May 23, 2016 0.0540 0.0540 0.0540 0.0540 10,000 -0.00(-0.37%)
May 20, 2016 0.0520 0.0566 0.0520 0.0542 25,000 +0.00(+0.18%)
May 17, 2016 0.0541 0.0541 0.0541 0 -0.00(-2.17%)
May 13, 2016 0.0553 0.0553 0.0553 0 -0.00(-4.66%)
May 12, 2016 0.0600 0.0600 0.0580 0.0580 11,178 +0.00(+2.65%)
May 11, 2016 0.0500 0.0546 0.0500 0.0565 321,416 +0.01(+13.00%)
May 09, 2016 0.0500 0.0500 0.0500 0 +0.01(+21.95%)
May 06, 2016 0.0449 0.0489 0.0410 0.0410 186,666 -0.00(-8.89%)
May 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+3.45%)
May 03, 2016 0.0435 0.0435 0.0435 0.0435 50,000 +0.00(+6.36%)
May 02, 2016 0.0435 0.0439 0.0408 0.0409 210,000 -0.00(-6.64%)
Apr 29, 2016 0.0449 0.0449 0.0438 0.0438 25,000 +0.00(+9.53%)
Apr 28, 2016 0.0387 0.0400 0.0387 0.0400 102,500 -0.00(-11.11%)
Apr 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+3.45%)
Apr 19, 2016 0.0435 0.0435 0.0435 0 +0.00(+11.54%)
Apr 18, 2016 0.0400 0.0420 0.0390 0.0390 244,167 +0.01(+25.81%)
Apr 14, 2016 0.0310 0.0310 0.0310 0 -0.01(-22.50%)
Apr 13, 2016 0.0350 0.0400 0.0350 0.0400 102,000 +0.00(+7.53%)
Apr 12, 2016 0.0360 0.0372 0.0360 0.0372 35,000 +0.01(+16.25%)
Apr 08, 2016 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Apr 07, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 01, 2016 0.0350 0.0350 0.0350 0 +0.01(+18.64%)
Mar 23, 2016 0.0295 0.0295 0.0295 0 -0.00(-1.67%)
Mar 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 16, 2016 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Mar 15, 2016 0.0360 0.0360 0.0360 0.0360 50,200 +0.00(+0.00%)
Mar 14, 2016 0.0360 0.0360 0.0360 0.0360 22,100 +0.01(+20.00%)
Mar 11, 2016 0.0300 0.0300 0.0300 0.0300 45,000 -0.00(-0.66%)
Mar 09, 2016 0.0302 0.0302 0.0302 0 -0.00(-8.48%)
Mar 04, 2016 0.0330 0.0330 0.0330 0 +0.00(+10.37%)
Mar 03, 2016 0.0297 0.0299 0.0297 0.0299 11,000 -0.00(-0.33%)
Feb 29, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 26, 2016 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Feb 24, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 22, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Feb 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 17, 2016 0.0200 0.0200 0.0200 0.0200 450,000 +0.00(+0.00%)
Feb 16, 2016 0.0214 0.0214 0.0200 0.0200 322,500 +0.00(+0.00%)
Feb 11, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 10, 2016 0.0225 0.0225 0.0200 0.0200 58,000 +0.00(+0.00%)
Feb 08, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 05, 2016 0.0150 0.0150 0.0150 0.0150 69,000 -0.00(-21.05%)
Feb 04, 2016 0.0190 0.0190 0.0190 0.0190 7,000 -0.00(-3.06%)
Feb 02, 2016 0.0196 0.0196 0.0196 0 -0.00(-2.00%)
Jan 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 13, 2016 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jan 11, 2016 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
Dec 31, 2015 0.0199 0.0199 0.0199 0 +0.01(+42.14%)
Dec 30, 2015 0.0140 0.0140 0.0125 0.0140 18,500 +0.00(+0.00%)
Dec 28, 2015 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Dec 23, 2015 0.0150 0.0150 0.0150 0 -0.00(-24.62%)
Dec 22, 2015 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+1.02%)
Dec 18, 2015 0.0197 0.0197 0.0197 0 +0.00(+31.33%)
Dec 17, 2015 0.0151 0.0166 0.0150 0.0150 147,316 -0.01(-25.00%)
Dec 14, 2015 0.0200 0.0200 0.0200 0 +0.01(+38.89%)
Dec 07, 2015 0.0144 0.0144 0.0144 0 -0.00(-4.00%)
Nov 30, 2015 0.0150 0.0150 0.0150 0 -0.01(-35.06%)
Nov 24, 2015 0.0231 0.0231 0.0231 0 +0.00(+11.06%)
Nov 19, 2015 0.0208 0.0208 0.0208 0 +0.00(+0.48%)
Nov 18, 2015 0.0207 0.0207 0.0207 0.0207 4,500 +0.00(+3.50%)
Nov 17, 2015 0.0240 0.0240 0.0200 0.0200 65,000 +0.00(+12.36%)
Nov 13, 2015 0.0178 0.0178 0.0178 0 +0.00(+0.00%)
Nov 12, 2015 0.0178 0.0178 0.0178 0.0178 11,000 -0.00(-11.00%)
Nov 11, 2015 0.0200 0.0200 0.0200 0.0200 85,000 -0.00(-18.70%)
Nov 09, 2015 0.0246 0.0246 0.0246 0 -0.00(-0.40%)
Nov 05, 2015 0.0247 0.0247 0.0247 0 -0.00(-11.79%)
Nov 04, 2015 0.0280 0.0280 0.0280 0.0280 50,000 +0.00(+12.45%)
Nov 03, 2015 0.0240 0.0249 0.0240 0.0249 20,000 +0.00(+5.96%)
Nov 02, 2015 0.0240 0.0248 0.0235 0.0235 75,000 -0.00(-4.86%)
Oct 29, 2015 0.0247 0.0247 0.0247 0 +0.00(+23.50%)
Oct 27, 2015 0.0200 0.0200 0.0200 0 -0.00(-19.35%)
Oct 26, 2015 0.0247 0.0248 0.0150 0.0248 20,500 -0.00(-0.80%)
Oct 23, 2015 0.0200 0.0250 0.0200 0.0250 57,317 +0.01(+25.00%)
Oct 22, 2015 0.0210 0.0210 0.0200 0.0200 115,000 +0.00(+0.00%)
Oct 21, 2015 0.0200 0.0225 0.0200 0.0200 27,500 -0.01(-28.57%)
Oct 12, 2015 0.0280 0.0280 0.0280 0 +0.00(+16.67%)
Oct 09, 2015 0.0250 0.0250 0.0222 0.0240 185,325 +0.00(+0.00%)
Oct 08, 2015 0.0240 0.0240 0.0240 0.0240 7,900 +0.00(+8.11%)
Oct 07, 2015 0.0250 0.0250 0.0222 0.0222 29,500 -0.00(-7.50%)
Oct 05, 2015 0.0240 0.0240 0.0240 0 -0.00(-2.44%)
Oct 02, 2015 0.0246 0.0246 0.0246 0.0246 9,800 +0.00(+2.50%)
Sep 28, 2015 0.0240 0.0240 0.0240 0 -0.00(-2.04%)
Sep 25, 2015 0.0245 0.0245 0.0245 0.0245 20,000 +0.00(+0.00%)
Sep 24, 2015 0.0243 0.0245 0.0225 0.0245 41,000 -0.00(-2.00%)
Sep 17, 2015 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Sep 16, 2015 0.0200 0.0210 0.0180 0.0210 86,000 -0.01(-24.73%)
Sep 04, 2015 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Sep 03, 2015 0.0279 0.0279 0.0279 0.0279 1,000 +0.00(+3.33%)
Aug 28, 2015 0.0270 0.0270 0.0270 0 -0.00(-3.23%)
Aug 27, 2015 0.0279 0.0279 0.0279 0.0279 34,000 +0.00(+0.00%)
Aug 25, 2015 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Aug 24, 2015 0.0279 0.0279 0.0279 0.0279 5,000 +0.00(+0.00%)
Aug 20, 2015 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Aug 19, 2015 0.0250 0.0279 0.0250 0.0279 244,000 +0.00(+21.30%)
Aug 12, 2015 0.0230 0.0230 0.0230 0 +0.00(+4.07%)
Aug 10, 2015 0.0221 0.0221 0.0221 0 -0.00(-3.91%)
Aug 07, 2015 0.0230 0.0230 0.0230 0.0230 25,000 +0.00(+0.00%)
Aug 05, 2015 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Aug 04, 2015 0.0230 0.0230 0.0230 0.0230 11,000 -0.00(-8.00%)
Jul 31, 2015 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jul 30, 2015 0.0214 0.0214 0.0210 0.0210 1,005,000 -0.00(-1.41%)
Jul 29, 2015 0.0213 0.0213 0.0213 0.0213 10,000 -0.00(-11.25%)
Jul 28, 2015 0.0233 0.0240 0.0233 0.0240 15,000 +0.00(+20.00%)
Jul 27, 2015 0.0200 0.0250 0.0200 0.0200 374,000 -0.00(-9.09%)
Jul 24, 2015 0.0250 0.0250 0.0220 0.0220 147,770 -0.00(-12.00%)
Jul 23, 2015 0.0300 0.0300 0.0250 0.0250 63,000 +0.00(+18.48%)
Jul 22, 2015 0.0249 0.0249 0.0211 0.0211 2,250 -0.00(-15.60%)
Jul 21, 2015 0.0250 0.0250 0.0250 0.0250 235,000 +0.00(+0.00%)
Jul 20, 2015 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-14.38%)
Jul 17, 2015 0.0290 0.0320 0.0275 0.0292 70,833 +0.00(+6.18%)
Jul 16, 2015 0.0275 0.0275 0.0275 0.0275 2,000 -0.00(-8.33%)
Jul 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jul 10, 2015 0.0340 0.0350 0.0300 0.0350 30,000 -0.00(-2.78%)
Jul 09, 2015 0.0310 0.0360 0.0310 0.0360 6,600 +0.01(+20.00%)
Jul 08, 2015 0.0300 0.0300 0.0300 0.0300 14,000 -0.00(-3.23%)
Jul 07, 2015 0.0310 0.0310 0.0310 0.0310 20,658 +0.00(+3.33%)
Jul 06, 2015 0.0256 0.0300 0.0300 0.0300 10,000 -0.01(-16.67%)
Jul 02, 2015 0.0360 0.0360 0.0360 0 -0.00(-3.23%)
Jul 01, 2015 0.0372 0.0372 0.0372 0.0372 10,000 +0.01(+37.78%)
Jun 30, 2015 0.0270 0.0270 0.0270 0.0270 40,000 -0.00(-10.00%)
Jun 29, 2015 0.0300 0.0300 0.0300 0.0300 69,999 +0.00(+0.00%)
Jun 25, 2015 0.0300 0.0300 0.0300 0 -0.01(-17.81%)
Jun 22, 2015 0.0365 0.0365 0.0365 0 -0.00(-1.35%)
Jun 16, 2015 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jun 11, 2015 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Jun 10, 2015 0.0350 0.0380 0.0350 0.0380 140,000 +0.00(+8.57%)
Jun 09, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 05, 2015 0.0350 0.0350 0.0350 0 +0.00(+2.64%)
Jun 04, 2015 0.0341 0.0341 0.0341 0.0341 31,000 -0.00(-11.89%)
Jun 03, 2015 0.0400 0.0400 0.0387 0.0387 75,700 -0.00(-7.86%)
Jun 02, 2015 0.0420 0.0420 0.0420 0.0420 25,787 +0.01(+20.00%)
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.