Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaris Royalty (TSX: AD )

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 03, 2020 12.27 12.27 12.27 0 -0.43(-3.39%)
Sep 02, 2020 12.26 12.86 12.26 12.70 218,173 +0.39(+3.17%)
Sep 01, 2020 11.95 12.39 11.79 12.31 190,830 +0.38(+3.19%)
Aug 31, 2020 12.23 12.25 11.78 11.93 236,431 -0.25(-2.05%)
Aug 28, 2020 12.31 12.41 12.11 12.18 130,690 -0.06(-0.49%)
Aug 27, 2020 11.97 12.34 11.97 12.24 156,742 -0.13(-1.05%)
Aug 26, 2020 12.08 12.53 11.82 12.37 610,111 +0.33(+2.74%)
Aug 25, 2020 12.51 12.53 11.95 12.04 402,430 -0.32(-2.59%)
Aug 24, 2020 12.53 12.80 12.36 12.36 277,023 -0.16(-1.28%)
Aug 21, 2020 12.93 12.93 12.42 12.52 517,043 -0.33(-2.57%)
Aug 20, 2020 12.83 12.95 12.73 12.85 129,482 +0.00(+0.00%)
Aug 19, 2020 12.76 13.18 12.64 12.85 193,307 +0.19(+1.50%)
Aug 18, 2020 12.90 12.97 12.61 12.66 257,095 -0.30(-2.31%)
Aug 17, 2020 13.19 13.29 12.91 12.96 141,625 -0.20(-1.52%)
Aug 14, 2020 13.39 13.39 13.11 13.16 140,058 -0.24(-1.79%)
Aug 13, 2020 13.56 13.89 13.39 13.40 168,864 -0.27(-1.98%)
Aug 12, 2020 13.80 13.85 13.59 13.67 201,504 -0.07(-0.51%)
Aug 11, 2020 13.75 13.88 13.63 13.74 127,782 +0.13(+0.96%)
Aug 10, 2020 13.50 13.61 13.31 13.61 183,376 +0.14(+1.04%)
Aug 07, 2020 13.57 13.57 13.29 13.47 100,101 -0.19(-1.39%)
Aug 06, 2020 13.60 13.97 13.55 13.66 160,205 +0.04(+0.29%)
Aug 05, 2020 13.42 13.70 13.42 13.62 292,036 +0.19(+1.41%)
Aug 04, 2020 13.21 13.43 13.21 13.43 119,743 +0.15(+1.13%)
Jul 31, 2020 13.28 13.28 13.28 0 -0.28(-2.06%)
Jul 30, 2020 12.38 13.56 12.38 13.56 412,503 +1.03(+8.22%)
Jul 29, 2020 12.65 12.65 11.88 12.53 447,614 +0.08(+0.64%)
Jul 28, 2020 12.43 12.61 12.27 12.45 314,954 +0.22(+1.80%)
Jul 27, 2020 11.98 12.53 11.76 12.23 466,456 +0.53(+4.53%)
Jul 24, 2020 11.89 11.99 11.67 11.70 129,575 -0.22(-1.85%)
Jul 23, 2020 12.09 12.19 11.85 11.92 278,166 -0.01(-0.08%)
Jul 22, 2020 12.05 12.18 11.81 11.93 153,569 -0.04(-0.33%)
Jul 21, 2020 11.85 12.16 11.80 11.97 119,776 +0.26(+2.22%)
Jul 20, 2020 11.80 11.83 11.61 11.71 108,247 -0.07(-0.59%)
Jul 17, 2020 11.90 12.03 11.77 11.78 97,152 -0.08(-0.67%)
Jul 16, 2020 11.98 12.17 11.86 11.86 118,660 -0.30(-2.47%)
Jul 15, 2020 11.81 12.25 11.81 12.16 214,975 +0.40(+3.40%)
Jul 14, 2020 11.80 11.80 11.48 11.76 219,465 -0.10(-0.84%)
Jul 13, 2020 11.90 12.30 11.63 11.86 250,470 +0.10(+0.85%)
Jul 10, 2020 11.51 11.97 11.46 11.76 145,534 +0.24(+2.08%)
Jul 09, 2020 11.84 11.84 11.30 11.52 443,981 -0.31(-2.62%)
Jul 08, 2020 11.76 11.91 11.52 11.83 195,179 +0.06(+0.51%)
Jul 07, 2020 12.04 12.18 11.77 11.77 243,704 -0.45(-3.68%)
Jul 06, 2020 12.64 12.64 12.00 12.22 366,366 -0.06(-0.49%)
Jul 03, 2020 12.22 12.44 12.15 12.28 115,314 -0.04(-0.32%)
Jul 02, 2020 13.14 13.15 12.15 12.32 429,644 -0.63(-4.86%)
Jun 30, 2020 12.95 12.95 12.95 0 +0.85(+7.02%)
Jun 29, 2020 12.36 12.50 12.01 12.10 637,284 -0.53(-4.20%)
Jun 26, 2020 13.07 13.16 12.47 12.63 439,627 -0.61(-4.61%)
Jun 25, 2020 13.25 13.62 13.09 13.24 468,183 -0.28(-2.07%)
Jun 24, 2020 13.89 13.97 13.05 13.52 487,924 -0.53(-3.77%)
Jun 23, 2020 13.40 14.35 13.40 14.05 611,058 +0.81(+6.12%)
Jun 22, 2020 12.35 13.31 12.12 13.24 566,222 +0.79(+6.35%)
Jun 19, 2020 12.36 12.53 12.06 12.45 1,660,088 +0.39(+3.23%)
Jun 18, 2020 11.74 12.34 11.53 12.06 371,185 +0.19(+1.60%)
Jun 17, 2020 11.56 12.10 11.45 11.87 381,627 +0.51(+4.49%)
Jun 16, 2020 11.55 11.60 11.17 11.36 334,420 +0.22(+1.97%)
Jun 15, 2020 10.75 11.38 10.35 11.14 546,964 -0.09(-0.80%)
Jun 12, 2020 11.42 11.52 10.95 11.23 396,920 +0.51(+4.76%)
Jun 11, 2020 11.08 11.40 10.60 10.72 597,833 -1.20(-10.07%)
Jun 10, 2020 12.61 12.68 11.81 11.92 279,393 -0.69(-5.47%)
Jun 09, 2020 13.06 13.06 12.08 12.61 392,683 -0.61(-4.61%)
Jun 08, 2020 12.86 13.24 12.70 13.22 497,266 +0.86(+6.96%)
Jun 05, 2020 11.98 12.48 11.78 12.36 433,060 +1.02(+8.99%)
Jun 04, 2020 11.42 11.58 11.08 11.34 316,112 -0.01(-0.09%)
Jun 03, 2020 10.90 11.48 10.84 11.35 367,217 +0.63(+5.88%)
Jun 02, 2020 10.71 10.97 10.60 10.72 279,563 +0.04(+0.37%)
Jun 01, 2020 9.820 10.85 9.540 10.68 1,330,653 +0.95(+9.76%)
May 29, 2020 10.08 10.08 9.660 9.730 1,814,053 -0.34(-3.38%)
May 28, 2020 10.78 10.78 10.02 10.07 546,079 -0.61(-5.71%)
May 27, 2020 10.79 10.79 10.22 10.68 516,197 +0.20(+1.91%)
May 26, 2020 10.26 10.61 9.990 10.48 663,095 +0.47(+4.70%)
May 25, 2020 9.680 11.04 9.550 10.01 731,528 +0.46(+4.82%)
May 22, 2020 10.04 10.06 9.420 9.550 498,564 -0.42(-4.21%)
May 21, 2020 9.940 10.22 9.720 9.970 301,220 +0.06(+0.61%)
May 20, 2020 9.970 10.07 9.740 9.910 186,763 +0.08(+0.81%)
May 19, 2020 9.550 10.08 9.480 9.830 367,627 +0.61(+6.62%)
May 15, 2020 9.220 9.220 9.220 0 -0.29(-3.05%)
May 14, 2020 8.970 9.760 8.650 9.510 446,374 +0.39(+4.28%)
May 13, 2020 9.650 9.660 9.030 9.120 349,719 -0.50(-5.20%)
May 12, 2020 10.25 10.29 9.590 9.620 364,057 -0.58(-5.69%)
May 11, 2020 9.700 10.25 9.530 10.20 356,059 +0.47(+4.83%)
May 08, 2020 9.300 9.970 9.230 9.730 368,429 +0.45(+4.85%)
May 07, 2020 9.560 9.680 9.220 9.280 431,041 -0.32(-3.33%)
May 06, 2020 9.700 10.23 9.400 9.600 498,456 +0.20(+2.13%)
May 05, 2020 9.550 9.730 9.320 9.400 213,053 +0.15(+1.62%)
May 04, 2020 9.040 9.430 8.990 9.250 343,760 +0.00(+0.00%)
May 01, 2020 9.660 9.700 9.170 9.250 459,841 -0.89(-8.78%)
Apr 30, 2020 10.50 10.51 9.910 10.14 488,608 -0.34(-3.24%)
Apr 29, 2020 9.740 10.66 9.610 10.48 447,095 +1.03(+10.90%)
Apr 28, 2020 9.520 9.810 9.360 9.450 344,318 +0.05(+0.53%)
Apr 27, 2020 8.770 9.420 8.640 9.400 402,615 +0.82(+9.56%)
Apr 24, 2020 8.500 8.670 8.420 8.580 571,454 +0.13(+1.54%)
Apr 23, 2020 9.190 9.190 8.050 8.450 612,245 -0.71(-7.75%)
Apr 22, 2020 9.320 9.320 8.950 9.160 268,388 +0.03(+0.33%)
Apr 21, 2020 9.200 9.610 9.000 9.130 336,935 -0.27(-2.87%)
Apr 20, 2020 9.230 9.750 9.050 9.400 348,333 +0.14(+1.51%)
Apr 17, 2020 9.200 9.440 9.080 9.260 252,443 +0.40(+4.51%)
Apr 16, 2020 9.340 9.470 8.760 8.860 278,341 -0.45(-4.83%)
Apr 15, 2020 9.070 9.690 9.030 9.310 388,952 -0.34(-3.52%)
Apr 14, 2020 9.550 9.720 9.250 9.650 318,352 +0.37(+3.99%)
Apr 13, 2020 10.00 10.05 9.180 9.280 346,468 -0.65(-6.55%)
Apr 09, 2020 9.930 9.930 9.930 0 +0.48(+5.08%)
Apr 08, 2020 8.800 9.860 8.790 9.450 376,445 +0.78(+9.00%)
Apr 07, 2020 8.000 9.070 7.990 8.670 532,504 +0.91(+11.73%)
Apr 06, 2020 7.840 8.150 7.650 7.760 360,131 +0.24(+3.19%)
Apr 03, 2020 7.860 8.000 7.400 7.520 292,296 -0.29(-3.71%)
Apr 02, 2020 7.940 8.260 7.600 7.810 330,391 -0.07(-0.89%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.