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, 2017 0.0632 0.0649 0.0580 0.0649 288,442 +0.00(+2.20%)
May 30, 2017 0.0604 0.0650 0.0550 0.0635 294,219 -0.00(-1.55%)
May 26, 2017 0.0575 0.0660 0.0550 0.0645 253,047 +0.00(+0.16%)
May 25, 2017 0.0660 0.0660 0.0568 0.0644 405,850 -0.00(-2.42%)
May 24, 2017 0.0640 0.0700 0.0575 0.0660 318,900 +0.00(+1.54%)
May 23, 2017 0.0604 0.0650 0.0603 0.0650 213,999 -0.00(-5.80%)
May 22, 2017 0.0604 0.0700 0.0604 0.0690 171,590 +0.01(+15.00%)
May 19, 2017 0.0600 0.0630 0.0525 0.0600 358,144 -0.00(-5.66%)
May 18, 2017 0.0664 0.0680 0.0599 0.0636 368,888 -0.00(-5.64%)
May 17, 2017 0.0640 0.0680 0.0635 0.0674 366,471 +0.01(+8.71%)
May 16, 2017 0.0599 0.0680 0.0588 0.0620 814,355 +0.00(+3.33%)
May 15, 2017 0.0561 0.0600 0.0550 0.0600 457,933 +0.00(+8.30%)
May 12, 2017 0.0551 0.0600 0.0501 0.0554 48,839 +0.00(+0.54%)
May 11, 2017 0.0557 0.0570 0.0520 0.0551 119,407 -0.00(-8.01%)
May 10, 2017 0.0550 0.0600 0.0550 0.0599 20,566 +0.00(+5.09%)
May 09, 2017 0.0597 0.0597 0.0549 0.0570 12,571 +0.00(+3.45%)
May 08, 2017 0.0465 0.0560 0.0465 0.0551 40,700 -0.00(-4.17%)
May 05, 2017 0.0486 0.0575 0.0486 0.0575 199,303 +0.00(+4.55%)
May 04, 2017 0.0560 0.0560 0.0484 0.0550 35,896 -0.00(-3.51%)
May 03, 2017 0.0535 0.0570 0.0522 0.0570 58,600 +0.00(+1.60%)
May 02, 2017 0.0522 0.0561 0.0520 0.0561 27,500 -0.00(-1.58%)
Apr 28, 2017 0.0570 0.0570 0.0570 0 -0.00(-5.00%)
Apr 27, 2017 0.0526 0.0600 0.0513 0.0600 129,750 +0.00(+9.09%)
Apr 26, 2017 0.0527 0.0550 0.0510 0.0550 53,000 -0.00(-3.51%)
Apr 25, 2017 0.0525 0.0570 0.0524 0.0570 241,866 -0.00(-0.87%)
Apr 24, 2017 0.0567 0.0595 0.0503 0.0575 233,198 +0.00(+0.17%)
Apr 21, 2017 0.0566 0.0600 0.0500 0.0574 813,892 -0.01(-10.87%)
Apr 20, 2017 0.0600 0.0649 0.0600 0.0644 153,613 -0.00(-0.92%)
Apr 19, 2017 0.0644 0.0670 0.0500 0.0650 234,893 -0.00(-3.70%)
Apr 18, 2017 0.0610 0.0680 0.0610 0.0675 63,935 -0.00(-3.57%)
Apr 17, 2017 0.0692 0.0700 0.0628 0.0700 45,549 +0.00(+2.94%)
Apr 13, 2017 0.0680 0.0700 0.0600 0.0680 175,300 +0.00(+0.00%)
Apr 12, 2017 0.0600 0.0690 0.0600 0.0680 14,120 +0.01(+8.11%)
Apr 11, 2017 0.0640 0.0725 0.0589 0.0629 373,540 -0.00(-6.12%)
Apr 10, 2017 0.0580 0.0670 0.0540 0.0670 506,200 +0.01(+13.56%)
Apr 07, 2017 0.0535 0.0619 0.0535 0.0590 147,773 +0.00(+5.55%)
Apr 06, 2017 0.0551 0.0609 0.0533 0.0559 394,305 -0.01(-8.36%)
Apr 05, 2017 0.0534 0.0610 0.0522 0.0610 574,903 +0.00(+0.00%)
Apr 04, 2017 0.0530 0.0610 0.0495 0.0610 446,059 +0.01(+12.96%)
Apr 03, 2017 0.0549 0.0580 0.0467 0.0540 176,007 -0.00(-6.90%)
Mar 31, 2017 0.0514 0.0580 0.0514 0.0580 45,499 +0.01(+13.06%)
Mar 30, 2017 0.0490 0.0546 0.0450 0.0513 311,997 +0.00(+6.65%)
Mar 29, 2017 0.0481 0.0481 0.0410 0.0481 52,000 +0.00(+2.34%)
Mar 28, 2017 0.0410 0.0470 0.0410 0.0470 50,500 +0.00(+1.95%)
Mar 27, 2017 0.0470 0.0470 0.0400 0.0461 61,130 -0.00(-1.91%)
Mar 24, 2017 0.0460 0.0470 0.0404 0.0470 90,150 +0.00(+1.49%)
Mar 23, 2017 0.0424 0.0463 0.0410 0.0463 116,895 -0.00(-1.47%)
Mar 22, 2017 0.0430 0.0480 0.0424 0.0470 105,800 -0.00(-5.81%)
Mar 21, 2017 0.0452 0.0499 0.0442 0.0499 30,300 +0.00(+8.48%)
Mar 20, 2017 0.0461 0.0461 0.0420 0.0460 193,350 +0.00(+10.84%)
Mar 17, 2017 0.0462 0.0500 0.0413 0.0415 318,650 -0.00(-7.78%)
Mar 16, 2017 0.0477 0.0510 0.0443 0.0450 287,047 -0.00(-2.60%)
Mar 15, 2017 0.0434 0.0500 0.0388 0.0462 394,080 +0.00(+0.87%)
Mar 14, 2017 0.0419 0.0460 0.0400 0.0458 15,299 -0.00(-0.43%)
Mar 13, 2017 0.0459 0.0460 0.0400 0.0460 182,000 +0.00(+2.68%)
Mar 10, 2017 0.0408 0.0448 0.0408 0.0448 60,000 +0.00(+7.18%)
Mar 09, 2017 0.0418 0.0418 0.0418 0.0418 1,000 -0.00(-9.13%)
Mar 08, 2017 0.0380 0.0460 0.0330 0.0460 71,300 +0.00(+2.22%)
Mar 07, 2017 0.0400 0.0450 0.0399 0.0450 78,800 +0.00(+6.89%)
Mar 06, 2017 0.0450 0.0450 0.0421 0.0421 28,200 -0.00(-10.43%)
Mar 03, 2017 0.0480 0.0480 0.0400 0.0470 97,000 +0.00(+6.58%)
Mar 02, 2017 0.0460 0.0470 0.0360 0.0441 512,149 -0.00(-2.00%)
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.