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 (%)
Sep 30, 2016 0.0583 0.0587 0.0583 0.0587 13,000 +0.01(+12.88%)
Sep 29, 2016 0.0623 0.0623 0.0508 0.0520 35,000 -0.01(-16.80%)
Sep 28, 2016 0.0562 0.0625 0.0562 0.0625 7,200 -0.00(-4.73%)
Sep 27, 2016 0.0570 0.0656 0.0550 0.0656 225,400 +0.00(+1.55%)
Sep 26, 2016 0.0646 0.0646 0.0646 0.0646 1,500 -0.00(-0.15%)
Sep 23, 2016 0.0600 0.0660 0.0590 0.0647 156,900 -0.00(-3.43%)
Sep 22, 2016 0.0630 0.0670 0.0585 0.0670 114,500 +0.01(+11.67%)
Sep 21, 2016 0.0600 0.0639 0.0575 0.0600 69,350 -0.00(-3.23%)
Sep 20, 2016 0.0600 0.0620 0.0568 0.0620 100,800 +0.00(+0.16%)
Sep 19, 2016 0.0600 0.0619 0.0534 0.0619 37,500 +0.00(+6.91%)
Sep 16, 2016 0.0578 0.0600 0.0541 0.0579 122,950 -0.01(-9.25%)
Sep 15, 2016 0.0660 0.0660 0.0579 0.0638 68,900 -0.00(-2.89%)
Sep 14, 2016 0.0660 0.0660 0.0613 0.0657 35,700 -0.00(-1.05%)
Sep 12, 2016 0.0664 0.0664 0.0664 0 +0.00(+6.92%)
Sep 09, 2016 0.0683 0.0683 0.0588 0.0621 245,366 -0.01(-17.20%)
Sep 07, 2016 0.0750 0.0750 0.0750 0 +0.01(+11.28%)
Sep 06, 2016 0.0600 0.0700 0.0600 0.0674 240,466 +0.00(+0.60%)
Sep 02, 2016 0.0670 0.0670 0.0670 0 +0.00(+1.67%)
Sep 01, 2016 0.0660 0.0661 0.0613 0.0659 36,400 -0.00(-0.30%)
Aug 31, 2016 0.0660 0.0661 0.0583 0.0661 186,500 -0.01(-11.87%)
Aug 29, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.81%)
Aug 26, 2016 0.0775 0.0790 0.0706 0.0744 104,000 -0.00(-0.80%)
Aug 25, 2016 0.0708 0.0785 0.0700 0.0750 107,500 +0.00(+5.93%)
Aug 24, 2016 0.0700 0.0781 0.0700 0.0708 89,550 -0.01(-10.04%)
Aug 23, 2016 0.0792 0.0815 0.0741 0.0787 93,780 +0.00(+0.38%)
Aug 22, 2016 0.0784 0.0784 0.0784 0.0784 1,500 -0.00(-4.39%)
Aug 19, 2016 0.0790 0.0862 0.0789 0.0820 29,000 -0.00(-3.53%)
Aug 18, 2016 0.0800 0.0873 0.0750 0.0850 119,544 +0.00(+2.41%)
Aug 17, 2016 0.0890 0.0900 0.0787 0.0830 177,000 -0.01(-6.74%)
Aug 16, 2016 0.0828 0.0900 0.0827 0.0890 97,167 +0.00(+3.01%)
Aug 15, 2016 0.0800 0.0871 0.0800 0.0864 621,868 +0.00(+5.37%)
Aug 12, 2016 0.0810 0.0880 0.0810 0.0820 100,416 +0.00(+2.50%)
Aug 11, 2016 0.0800 0.0800 0.0800 0.0800 8,166 +0.00(+2.70%)
Aug 10, 2016 0.0750 0.0779 0.0750 0.0779 16,700 -0.00(-0.38%)
Aug 09, 2016 0.0774 0.0800 0.0750 0.0782 239,000 -0.00(-4.63%)
Aug 08, 2016 0.0870 0.0870 0.0763 0.0820 59,000 +0.00(+1.36%)
Aug 05, 2016 0.0800 0.0809 0.0763 0.0809 103,111 -0.00(-1.22%)
Aug 04, 2016 0.0816 0.0860 0.0778 0.0819 40,900 +0.00(+0.49%)
Aug 03, 2016 0.0775 0.0815 0.0775 0.0815 22,000 +0.00(+5.16%)
Aug 02, 2016 0.0863 0.0870 0.0775 0.0775 819,500 -0.00(-5.83%)
Aug 01, 2016 0.0862 0.0862 0.0813 0.0823 186,500 +0.00(+0.00%)
Jul 29, 2016 0.0810 0.0823 0.0810 0.0823 35,500 +0.00(+1.86%)
Jul 28, 2016 0.0700 0.0808 0.0700 0.0808 38,000 +0.01(+8.46%)
Jul 27, 2016 0.0780 0.0823 0.0745 0.0745 291,000 -0.01(-9.48%)
Jul 26, 2016 0.0823 0.0883 0.0760 0.0823 296,020 -0.00(-2.44%)
Jul 25, 2016 0.0850 0.0900 0.0844 0.0844 145,400 -0.01(-6.27%)
Jul 22, 2016 0.0900 0.0900 0.0850 0.0900 138,800 +0.00(+0.00%)
Jul 21, 2016 0.0950 0.0950 0.0860 0.0900 301,978 +0.00(+0.78%)
Jul 20, 2016 0.0776 0.0906 0.0750 0.0893 651,130 +0.01(+14.49%)
Jul 19, 2016 0.0780 0.0780 0.0741 0.0780 39,300 +0.01(+6.85%)
Jul 18, 2016 0.0750 0.0750 0.0700 0.0730 219,500 +0.01(+12.31%)
Jul 15, 2016 0.0695 0.0695 0.0620 0.0650 152,001 +0.00(+0.00%)
Jul 14, 2016 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-9.60%)
Jul 13, 2016 0.0684 0.0720 0.0680 0.0719 116,000 +0.00(+5.74%)
Jul 12, 2016 0.0675 0.0684 0.0650 0.0680 60,000 +0.01(+9.68%)
Jul 11, 2016 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+7.27%)
Jul 05, 2016 0.0591 0.0591 0.0578 0.0578 27,000 +0.01(+15.60%)
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.