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 (%)
Jun 28, 2019 0.0500 0.0530 0.0497 0.0498 626,300 -0.00(-5.14%)
Jun 27, 2019 0.0449 0.0525 0.0449 0.0525 2,839,975 +0.01(+25.00%)
Jun 26, 2019 0.0468 0.0468 0.0417 0.0420 39,488 +0.00(+4.74%)
Jun 25, 2019 0.0401 0.0490 0.0393 0.0401 392,842 -0.00(-4.30%)
Jun 24, 2019 0.0401 0.0450 0.0401 0.0419 959,000 -0.00(-0.24%)
Jun 21, 2019 0.0400 0.0428 0.0380 0.0420 970,400 +0.00(+5.00%)
Jun 20, 2019 0.0375 0.0400 0.0371 0.0400 115,442 +0.00(+6.67%)
Jun 19, 2019 0.0372 0.0380 0.0370 0.0375 800,500 +0.00(+0.27%)
Jun 18, 2019 0.0385 0.0385 0.0374 0.0374 1,800 -0.00(-2.86%)
Jun 17, 2019 0.0388 0.0399 0.0324 0.0385 914,505 +0.00(+6.35%)
Jun 14, 2019 0.0383 0.0383 0.0321 0.0362 3,364,100 +0.01(+44.80%)
Jun 13, 2019 0.0170 0.0250 0.0170 0.0250 7,900 +0.01(+25.00%)
Jun 12, 2019 0.0214 0.0250 0.0200 0.0200 580,500 -0.00(-12.28%)
Jun 10, 2019 0.0228 0.0228 0.0228 0 -0.00(-8.80%)
Jun 06, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 05, 2019 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-3.85%)
Jun 03, 2019 0.0260 0.0260 0.0260 0 +0.00(+16.59%)
May 31, 2019 0.0210 0.0223 0.0210 0.0223 165,600 +0.00(+7.21%)
May 30, 2019 0.0208 0.0208 0.0208 0.0208 18,000 +0.00(+18.18%)
May 28, 2019 0.0176 0.0176 0.0176 0 -0.00(-12.00%)
May 24, 2019 0.0231 0.0231 0.0190 0.0200 14,500 -0.00(-14.16%)
May 23, 2019 0.0233 0.0233 0.0233 0.0233 1,000 +0.00(+19.49%)
May 22, 2019 0.0220 0.0220 0.0195 0.0195 26,000 -0.00(-18.75%)
May 20, 2019 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
May 15, 2019 0.0260 0.0260 0.0260 0 +0.01(+36.84%)
May 14, 2019 0.0250 0.0257 0.0180 0.0190 14,900 -0.01(-36.03%)
May 08, 2019 0.0297 0.0297 0.0297 0 -0.00(-7.19%)
May 07, 2019 0.0320 0.0320 0.0320 0.0320 16,000 +0.01(+23.08%)
May 06, 2019 0.0260 0.0260 0.0260 0.0260 16,000 -0.00(-13.33%)
May 03, 2019 0.0255 0.0300 0.0255 0.0300 23,000 +0.00(+0.00%)
May 02, 2019 0.0280 0.0304 0.0280 0.0300 226,930 +0.00(+7.14%)
May 01, 2019 0.0200 0.0280 0.0194 0.0280 532,350 +0.01(+110.53%)
Apr 30, 2019 0.0133 0.0133 0.0133 0.0133 2,500 -0.01(-33.50%)
Apr 29, 2019 0.0150 0.0200 0.0150 0.0200 31,900 +0.00(+5.26%)
Apr 26, 2019 0.0163 0.0190 0.0163 0.0190 91,400 +0.00(+2.70%)
Apr 25, 2019 0.0165 0.0185 0.0165 0.0185 1,000 -0.00(-2.63%)
Apr 23, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Apr 22, 2019 0.0136 0.0200 0.0130 0.0190 120,350 +0.00(+0.00%)
Apr 17, 2019 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Apr 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Apr 12, 2019 0.0180 0.0180 0.0180 0.0180 10,000 -0.00(-10.00%)
Apr 11, 2019 0.0200 0.0200 0.0200 0.0200 100 +0.00(+6.38%)
Apr 09, 2019 0.0188 0.0188 0.0188 0 +0.00(+7.43%)
Apr 08, 2019 0.0150 0.0175 0.0150 0.0175 70,000 -0.00(-5.41%)
Apr 05, 2019 0.0200 0.0200 0.0185 0.0185 6,000 -0.00(-7.50%)
Apr 04, 2019 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-13.04%)
Apr 03, 2019 0.0155 0.0230 0.0155 0.0230 25,200 +0.00(+11.11%)
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.