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 (%)
Jul 30, 2019 0.0330 0.0330 0.0330 0 -0.01(-18.72%)
Jul 29, 2019 0.0342 0.0406 0.0318 0.0406 65,100 +0.01(+14.37%)
Jul 26, 2019 0.0400 0.0400 0.0342 0.0355 568,700 -0.01(-13.41%)
Jul 25, 2019 0.0410 0.0438 0.0410 0.0410 32,930 -0.00(-4.65%)
Jul 23, 2019 0.0430 0.0430 0.0430 0 +0.00(+1.18%)
Jul 22, 2019 0.0399 0.0425 0.0399 0.0425 25,340 -0.00(-9.96%)
Jul 19, 2019 0.0472 0.0472 0.0472 0.0472 9,700 +0.00(+0.00%)
Jul 18, 2019 0.0410 0.0472 0.0410 0.0472 36,064 +0.00(+7.27%)
Jul 17, 2019 0.0468 0.0472 0.0433 0.0440 46,500 -0.00(-2.22%)
Jul 16, 2019 0.0416 0.0500 0.0416 0.0450 18,033 +0.00(+7.14%)
Jul 15, 2019 0.0500 0.0500 0.0420 0.0420 464,161 -0.01(-14.11%)
Jul 12, 2019 0.0460 0.0492 0.0460 0.0489 104,000 -0.00(-0.20%)
Jul 11, 2019 0.0450 0.0490 0.0400 0.0490 193,819 +0.00(+4.26%)
Jul 10, 2019 0.0481 0.0528 0.0470 0.0470 501,300 -0.01(-14.23%)
Jul 08, 2019 0.0548 0.0548 0.0548 0 +0.00(+4.38%)
Jul 05, 2019 0.0510 0.0525 0.0500 0.0525 572,600 +0.00(+6.92%)
Jul 03, 2019 0.0500 0.0500 0.0491 0.0491 202,000 -0.00(-1.80%)
Jul 02, 2019 0.0493 0.0500 0.0486 0.0500 946,986 +0.00(+0.00%)
Jul 01, 2019 0.0500 0.0519 0.0500 0.0500 507,000 +0.00(+0.40%)
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%)
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.