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 (%)
Aug 31, 2017 0.0460 0.0540 0.0428 0.0540 200,012 +0.01(+12.03%)
Aug 30, 2017 0.0500 0.0500 0.0470 0.0482 24,000 -0.01(-11.56%)
Aug 29, 2017 0.0450 0.0570 0.0450 0.0545 472,362 -0.00(-6.03%)
Aug 28, 2017 0.0548 0.0587 0.0493 0.0580 92,450 +0.00(+1.58%)
Aug 25, 2017 0.0500 0.0571 0.0468 0.0571 40,000 +0.00(+7.74%)
Aug 24, 2017 0.0491 0.0550 0.0450 0.0530 102,701 +0.00(+6.00%)
Aug 23, 2017 0.0470 0.0500 0.0470 0.0500 31,500 +0.00(+5.26%)
Aug 22, 2017 0.0499 0.0500 0.0475 0.0475 162,774 -0.01(-12.04%)
Aug 18, 2017 0.0540 0.0540 0.0540 0 -0.00(-2.70%)
Aug 17, 2017 0.0540 0.0555 0.0481 0.0555 169,138 +0.00(+1.83%)
Aug 16, 2017 0.0537 0.0545 0.0482 0.0545 197,936 -0.00(-0.91%)
Aug 15, 2017 0.0500 0.0560 0.0500 0.0550 83,517 +0.00(+2.80%)
Aug 14, 2017 0.0524 0.0535 0.0500 0.0535 103,433 +0.00(+1.13%)
Aug 11, 2017 0.0552 0.0560 0.0500 0.0529 349,000 +0.00(+1.34%)
Aug 10, 2017 0.0586 0.0586 0.0501 0.0522 81,999 -0.01(-12.27%)
Aug 09, 2017 0.0510 0.0595 0.0510 0.0595 49,674 +0.00(+0.00%)
Aug 08, 2017 0.0520 0.0595 0.0520 0.0595 12,000 +0.00(+0.00%)
Aug 07, 2017 0.0595 0.0595 0.0510 0.0595 32,000 +0.00(+2.59%)
Aug 04, 2017 0.0600 0.0600 0.0515 0.0580 68,000 -0.00(-3.33%)
Aug 03, 2017 0.0569 0.0600 0.0505 0.0600 100,833 +0.01(+29.03%)
Aug 02, 2017 0.0569 0.0600 0.0465 0.0465 179,050 -0.01(-10.58%)
Aug 01, 2017 0.0540 0.0569 0.0520 0.0520 170,779 -0.01(-13.33%)
Jul 31, 2017 0.0580 0.0600 0.0508 0.0600 132,279 +0.00(+3.45%)
Jul 28, 2017 0.0569 0.0580 0.0510 0.0580 163,228 +0.00(+1.93%)
Jul 27, 2017 0.0600 0.0600 0.0500 0.0569 164,800 -0.00(-5.17%)
Jul 26, 2017 0.0531 0.0600 0.0468 0.0600 283,485 +0.00(+4.90%)
Jul 25, 2017 0.0555 0.0572 0.0555 0.0572 316 +0.00(+2.33%)
Jul 24, 2017 0.0560 0.0565 0.0559 0.0559 32,384 -0.00(-0.18%)
Jul 21, 2017 0.0505 0.0570 0.0505 0.0560 13,413 +0.01(+12.00%)
Jul 20, 2017 0.0570 0.0570 0.0500 0.0500 102,500 -0.01(-13.79%)
Jul 19, 2017 0.0500 0.0580 0.0500 0.0580 521,000 -0.00(-0.34%)
Jul 18, 2017 0.0595 0.0595 0.0500 0.0582 210,000 -0.00(-2.18%)
Jul 17, 2017 0.0566 0.0595 0.0560 0.0595 35,000 +0.00(+1.36%)
Jul 14, 2017 0.0560 0.0587 0.0550 0.0587 33,000 +0.00(+6.67%)
Jul 13, 2017 0.0539 0.0586 0.0500 0.0550 177,276 -0.00(-5.93%)
Jul 12, 2017 0.0500 0.0585 0.0500 0.0585 112,500 +0.00(+0.00%)
Jul 11, 2017 0.0592 0.0595 0.0550 0.0585 62,821 -0.00(-1.68%)
Jul 10, 2017 0.0550 0.0595 0.0550 0.0595 6,000 +0.00(+3.48%)
Jul 07, 2017 0.0554 0.0589 0.0530 0.0575 96,500 -0.00(-3.20%)
Jul 06, 2017 0.0594 0.0594 0.0594 0.0594 300 +0.00(+8.00%)
Jul 05, 2017 0.0545 0.0567 0.0500 0.0550 263,337 -0.00(-8.33%)
Jul 03, 2017 0.0600 0.0600 0.0540 0.0600 2,800 +0.00(+4.40%)
Jun 30, 2017 0.0600 0.0600 0.0527 0.0575 118,935 -0.00(-2.26%)
Jun 29, 2017 0.0527 0.0588 0.0525 0.0588 29,000 -0.00(-0.17%)
Jun 28, 2017 0.0584 0.0589 0.0575 0.0589 22,200 +0.00(+0.86%)
Jun 27, 2017 0.0584 0.0584 0.0584 0.0584 47,450 -0.00(-1.02%)
Jun 26, 2017 0.0600 0.0600 0.0525 0.0590 209,433 +0.00(+2.25%)
Jun 23, 2017 0.0615 0.0615 0.0540 0.0577 40,750 +0.00(+4.91%)
Jun 22, 2017 0.0540 0.0600 0.0530 0.0550 212,800 -0.00(-4.84%)
Jun 21, 2017 0.0540 0.0600 0.0540 0.0578 174,700 -0.00(-3.18%)
Jun 20, 2017 0.0525 0.0597 0.0525 0.0597 79,000 -0.00(-1.65%)
Jun 19, 2017 0.0619 0.0619 0.0550 0.0607 285,300 -0.00(-4.41%)
Jun 16, 2017 0.0600 0.0650 0.0571 0.0635 96,322 +0.00(+7.81%)
Jun 15, 2017 0.0550 0.0600 0.0550 0.0589 279,472 -0.00(-5.00%)
Jun 14, 2017 0.0580 0.0655 0.0503 0.0620 235,850 -0.00(-4.62%)
Jun 13, 2017 0.0616 0.0660 0.0555 0.0650 300,049 +0.00(+0.00%)
Jun 12, 2017 0.0635 0.0650 0.0580 0.0650 188,500 +0.00(+0.00%)
Jun 09, 2017 0.0646 0.0650 0.0607 0.0650 47,100 +0.00(+1.09%)
Jun 08, 2017 0.0604 0.0650 0.0595 0.0643 315,014 -0.00(-1.08%)
Jun 07, 2017 0.0621 0.0650 0.0600 0.0650 40,000 +0.00(+2.36%)
Jun 06, 2017 0.0608 0.0650 0.0594 0.0635 272,200 +0.00(+5.83%)
Jun 05, 2017 0.0600 0.0633 0.0560 0.0600 233,500 +0.00(+0.00%)
Jun 02, 2017 0.0596 0.0632 0.0592 0.0600 186,000 +0.00(+0.67%)
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.