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 (%)
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%)
Apr 01, 2020 8.100 8.130 7.840 7.880 409,110 -0.37(-4.48%)
Mar 31, 2020 7.870 8.580 7.850 8.250 311,159 +0.44(+5.63%)
Mar 30, 2020 7.750 7.930 7.070 7.810 351,551 -0.05(-0.64%)
Mar 27, 2020 8.570 8.580 7.560 7.860 469,620 -0.71(-8.28%)
Mar 26, 2020 8.000 9.120 7.830 8.570 883,570 +0.71(+9.03%)
Mar 25, 2020 6.810 8.500 6.560 7.860 732,214 +1.20(+18.02%)
Mar 24, 2020 6.450 6.800 6.380 6.660 573,638 +0.41(+6.56%)
Mar 23, 2020 7.360 7.360 5.830 6.250 732,852 -1.22(-16.33%)
Mar 20, 2020 7.620 8.470 7.280 7.470 642,427 +0.09(+1.22%)
Mar 19, 2020 7.850 8.060 7.250 7.380 665,335 -0.55(-6.94%)
Mar 18, 2020 9.000 9.000 7.350 7.930 589,917 -1.38(-14.82%)
Mar 17, 2020 10.51 10.83 9.310 9.310 703,569 -1.00(-9.70%)
Mar 16, 2020 10.02 11.15 10.00 10.31 909,411 -1.73(-14.37%)
Mar 13, 2020 11.50 12.05 10.59 12.04 540,175 +1.48(+14.02%)
Mar 12, 2020 10.88 12.08 10.50 10.56 795,818 -1.79(-14.49%)
Mar 11, 2020 13.50 13.50 12.20 12.35 437,631 -1.38(-10.05%)
Mar 10, 2020 15.10 15.10 13.17 13.73 727,087 +0.10(+0.73%)
Mar 09, 2020 13.34 14.56 9.990 13.63 1,038,006 -0.78(-5.41%)
Mar 06, 2020 16.59 16.59 14.23 14.41 1,090,661 -2.77(-16.12%)
Mar 05, 2020 17.77 17.77 17.14 17.18 491,950 -0.88(-4.87%)
Mar 04, 2020 18.17 18.28 17.29 18.06 686,466 +0.00(+0.00%)
Mar 03, 2020 19.24 19.35 17.87 18.06 843,070 -1.10(-5.74%)
Mar 02, 2020 19.00 19.58 18.69 19.16 1,052,561 -0.69(-3.48%)
Feb 28, 2020 19.99 20.00 19.23 19.85 797,360 -0.75(-3.64%)
Feb 27, 2020 20.56 20.94 19.86 20.60 397,740 -0.53(-2.51%)
Feb 26, 2020 21.07 21.48 20.97 21.13 386,690 -0.13(-0.61%)
Feb 25, 2020 21.77 21.80 21.08 21.26 386,185 -0.46(-2.12%)
Feb 24, 2020 21.96 22.06 21.03 21.72 546,367 -0.74(-3.29%)
Feb 21, 2020 22.79 22.85 22.40 22.46 246,622 -0.39(-1.71%)
Feb 20, 2020 22.94 22.94 22.54 22.85 246,016 +0.00(+0.00%)
Feb 19, 2020 22.91 22.93 22.77 22.85 137,082 -0.08(-0.35%)
Feb 18, 2020 23.00 23.10 22.75 22.93 235,994 -0.10(-0.43%)
Feb 14, 2020 23.03 23.03 23.03 0 -0.14(-0.60%)
Feb 13, 2020 23.19 23.23 23.01 23.17 623,038 -0.03(-0.13%)
Feb 12, 2020 22.95 23.24 22.90 23.20 243,536 +0.30(+1.31%)
Feb 11, 2020 23.13 23.16 22.79 22.90 126,821 -0.17(-0.74%)
Feb 10, 2020 23.08 23.26 22.96 23.07 134,500 -0.03(-0.13%)
Feb 07, 2020 23.30 23.32 23.01 23.10 112,445 -0.23(-0.99%)
Feb 06, 2020 23.24 23.33 23.19 23.33 84,038 +0.16(+0.69%)
Feb 05, 2020 22.80 23.28 22.76 23.17 208,353 +0.47(+2.07%)
Feb 04, 2020 22.54 22.91 22.53 22.70 204,032 +0.34(+1.52%)
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.