Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brigadier Gold Limited
(OP:
BGADF
)
0.0073
UNCHANGED
Last Price
Updated: 9:31 AM EDT, May 21, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 27, 2022
0.0150
0
+0.00(+25.00%)
May 25, 2022
0.0120
0
-0.00(-2.44%)
May 24, 2022
0.0150
0.0150
0.0123
0.0123
139,000
-0.00(-18.00%)
May 20, 2022
0.0150
0
+0.00(+7.91%)
May 19, 2022
0.0139
0.0139
0.0139
0.0139
10,000
+0.00(+2.21%)
May 18, 2022
0.0150
0.0150
0.0136
0.0136
52,500
+0.00(+4.62%)
May 17, 2022
0.0130
0.0130
0.0130
0.0130
200
-0.02(-61.76%)
May 13, 2022
0.0340
0
+0.01(+76.17%)
May 12, 2022
0.0193
0.0193
0.0193
0.0193
6,000
-0.00(-4.46%)
May 11, 2022
0.0202
0.0202
0.0202
0.0202
8,000
+0.00(+1.00%)
May 09, 2022
0.0200
0
-0.00(-16.67%)
May 03, 2022
0.0240
0
-0.00(-7.34%)
Apr 29, 2022
0.0259
0
+0.01(+29.50%)
Apr 27, 2022
0.0200
0
-0.01(-33.33%)
Apr 26, 2022
0.0300
0.0300
0.0300
0.0300
35,520
+0.00(+20.00%)
Apr 19, 2022
0.0250
0
+0.00(+19.05%)
Apr 18, 2022
0.0210
0.0210
0.0210
0.0210
10,000
-0.00(-16.00%)
Apr 14, 2022
0.0250
0.0250
0.0250
0.0250
4,000
-0.00(-3.85%)
Apr 13, 2022
0.0260
0.0260
0.0260
0.0260
10,100
+0.00(+4.00%)
Apr 11, 2022
0.0250
0
+0.00(+0.00%)
Apr 08, 2022
0.0260
0.0260
0.0250
0.0250
5,500
-0.00(-3.85%)
Apr 01, 2022
0.0260
0
+0.01(+134.23%)
Mar 30, 2022
0.0111
0
-0.01(-49.55%)
Mar 29, 2022
0.0220
0.0220
0.0220
0.0220
1,000
+0.00(+0.46%)
Mar 28, 2022
0.0219
0.0219
0.0219
0.0219
1,000
-0.00(-14.79%)
Mar 24, 2022
0.0257
0
-0.00(-14.33%)
Mar 22, 2022
0.0300
0
-0.00(-3.23%)
Mar 18, 2022
0.0310
0
-0.00(-8.28%)
Mar 08, 2022
0.0338
0
+0.01(+31.52%)
Mar 07, 2022
0.0257
0.0257
0.0257
0.0257
1,325
+0.00(+0.39%)
Mar 03, 2022
0.0256
0
-0.01(-27.48%)
Mar 02, 2022
0.0350
0.0353
0.0289
0.0353
4,526
+0.01(+21.72%)
Feb 22, 2022
0.0290
0
-0.01(-20.55%)
Feb 18, 2022
0.0365
0
+0.01(+17.74%)
Feb 16, 2022
0.0310
0
+0.00(+5.08%)
Feb 15, 2022
0.0295
0.0295
0.0295
0.0295
29,396
-0.00(-1.67%)
Feb 14, 2022
0.0314
0.0314
0.0300
0.0300
74,000
-0.01(-15.01%)
Feb 11, 2022
0.0353
0.0353
0.0353
0.0353
1,000
+0.00(+0.86%)
Feb 10, 2022
0.0350
0.0350
0.0350
0.0350
6,349
+0.01(+27.27%)
Feb 04, 2022
0.0275
0
+0.00(+1.10%)
Jan 26, 2022
0.0272
0
+0.00(+2.26%)
Jan 25, 2022
0.0266
0.0266
0.0266
0.0266
1,600
-0.00(-11.33%)
Jan 24, 2022
0.0296
0.0300
0.0296
0.0300
29,204
+0.00(+0.00%)
Jan 21, 2022
0.0300
0.0300
0.0300
0.0300
19,900
+0.00(+0.00%)
Jan 18, 2022
0.0300
0
+0.00(+0.00%)
Jan 14, 2022
0.0300
0
+0.00(+10.29%)
Jan 13, 2022
0.0272
0.0272
0.0272
0.0272
1,000
-0.01(-27.27%)
Jan 06, 2022
0.0374
0
-0.00(-7.20%)
Jan 05, 2022
0.0405
0.0405
0.0360
0.0403
99,000
+0.00(+5.77%)
Jan 04, 2022
0.0500
0.0500
0.0381
0.0381
12,820
-0.00(-2.31%)
Jan 03, 2022
0.0390
0.0390
0.0390
0.0390
20,000
+0.01(+30.00%)
Dec 30, 2021
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 29, 2021
0.0309
0.0333
0.0300
0.0300
133,000
+0.00(+10.70%)
Dec 28, 2021
0.0261
0.0271
0.0261
0.0271
6,988
+0.00(+3.83%)
Dec 27, 2021
0.0261
0.0261
0.0261
0.0261
6,250
-0.00(-11.22%)
Dec 23, 2021
0.0294
0.0375
0.0294
0.0294
130,625
-0.00(-2.00%)
Dec 21, 2021
0.0300
0.0300
0.0300
0
-0.01(-16.67%)
Dec 20, 2021
0.0330
0.0360
0.0330
0.0360
67,296
-0.00(-2.70%)
Dec 17, 2021
0.0370
0.0370
0.0370
0.0370
3,000
+0.00(+0.00%)
Dec 16, 2021
0.0370
0.0370
0.0370
0.0370
25,000
+0.01(+24.16%)
Dec 15, 2021
0.0292
0.0368
0.0292
0.0298
130,000
-0.00(-3.87%)
Dec 14, 2021
0.0365
0.0365
0.0310
0.0310
39,000
-0.01(-20.51%)
Dec 13, 2021
0.0390
0.0390
0.0390
0.0390
15,000
+0.00(+4.56%)
Dec 10, 2021
0.0373
0.0373
0.0373
0.0373
9,000
+0.01(+22.30%)
Dec 09, 2021
0.0310
0.0310
0.0305
0.0305
1,000
+0.00(+2.35%)
Dec 07, 2021
0.0298
0.0298
0.0298
0
+0.00(+1.36%)
Dec 03, 2021
0.0294
0.0294
0.0294
0
-0.00(-11.71%)
Dec 01, 2021
0.0333
0.0333
0.0333
21
-0.00(-0.30%)
Nov 29, 2021
0.0334
0.0334
0.0334
0
+0.00(+0.30%)
Nov 26, 2021
0.0333
0.0333
0.0333
0.0333
500
-0.01(-16.75%)
Nov 23, 2021
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 22, 2021
0.0400
0.0400
0.0400
0.0400
28,625
+0.00(+0.00%)
Nov 18, 2021
0.0400
0.0400
0.0400
0
-0.00(-10.91%)
Nov 17, 2021
0.0450
0.0450
0.0400
0.0449
70,000
+0.00(+12.25%)
Nov 16, 2021
0.0400
0.0400
0.0400
0.0400
12,000
-0.00(-4.76%)
Nov 15, 2021
0.0420
0.0420
0.0420
0.0420
3,000
-0.00(-8.30%)
Nov 12, 2021
0.0500
0.0500
0.0458
0.0458
10,100
+0.00(+2.69%)
Nov 11, 2021
0.0446
0.0446
0.0446
0.0446
3,000
+0.00(+5.94%)
Nov 08, 2021
0.0421
0.0421
0.0421
0
+0.00(+5.25%)
Nov 05, 2021
0.0351
0.0423
0.0351
0.0400
55,560
+0.00(+2.56%)
Nov 04, 2021
0.0390
0.0390
0.0390
0.0390
1,000
+0.00(+1.83%)
Nov 03, 2021
0.0383
0.0383
0.0383
0.0383
31,578
-0.00(-6.59%)
Nov 02, 2021
0.0410
0.0450
0.0410
0.0410
30,000
+0.01(+13.89%)
Nov 01, 2021
0.0369
0.0369
0.0360
0.0360
27,420
-0.01(-20.70%)
Oct 29, 2021
0.0400
0.0454
0.0356
0.0454
35,101
+0.00(+0.00%)
Oct 28, 2021
0.0401
0.0455
0.0397
0.0454
76,922
-0.00(-0.22%)
Oct 27, 2021
0.0455
0.0455
0.0455
0.0455
45,000
+0.00(+3.17%)
Oct 26, 2021
0.0500
0.0441
139,719
-0.01(-10.91%)
Oct 25, 2021
0.0500
0.0500
0.0495
0.0495
4,000
+0.00(+3.77%)
Oct 22, 2021
0.0580
0.0580
0.0477
0.0477
12,000
-0.01(-17.19%)
Oct 21, 2021
0.0450
0.0577
0.0450
0.0576
377,000
+0.01(+31.81%)
Oct 20, 2021
0.0437
0.0437
0.0437
0.0437
140
-0.00(-2.89%)
Oct 19, 2021
0.0436
0.0450
0.0436
0.0450
9,985
+0.01(+14.21%)
Oct 13, 2021
0.0394
0.0394
0.0394
0
-0.01(-12.64%)
Oct 12, 2021
0.0400
0.0451
0.0400
0.0451
29,080
+0.01(+18.68%)
Oct 07, 2021
0.0380
0.0380
0.0380
0
+0.00(+8.57%)
Oct 05, 2021
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Oct 04, 2021
0.0406
0.0407
0.0350
0.0350
175,975
-0.00(-12.50%)
Oct 01, 2021
0.0400
0.0400
0.0400
0.0400
30,000
+0.00(+0.00%)
Sep 29, 2021
0.0400
0.0400
0.0400
0
+0.00(+3.09%)
Sep 27, 2021
0.0388
0.0388
0.0388
0
-0.01(-12.61%)
Sep 24, 2021
0.0442
0.0444
0.0442
0.0444
20,000
+0.01(+16.84%)
Sep 23, 2021
0.0350
0.0380
0.0350
0.0380
3,700
-0.00(-10.38%)
Sep 17, 2021
0.0424
0.0424
0.0424
0
-0.00(-8.62%)
Sep 15, 2021
0.0464
0.0464
0.0464
0
-0.01(-11.45%)
Sep 13, 2021
0.0524
0.0524
0.0524
0
+0.00(+3.15%)
Sep 10, 2021
0.0561
0.0561
0.0486
0.0508
11,137
-0.00(-7.64%)
Sep 08, 2021
0.0550
0.0550
0.0550
0
+0.03(+110.73%)
Sep 07, 2021
0.0261
0.0261
0.0261
0.0261
3,510
-0.03(-52.11%)
Sep 03, 2021
0.0511
0.0545
0.0509
0.0545
10,850
-0.00(-2.85%)
Sep 01, 2021
0.0561
0.0561
0.0561
0
+0.01(+10.22%)
Aug 31, 2021
0.0480
0.0566
0.0480
0.0509
3,775
+0.00(+0.79%)
Aug 30, 2021
0.0505
0.0505
0.0505
0.0505
6,000
-0.01(-11.40%)
Aug 27, 2021
0.0261
0.0570
0.0261
0.0570
16,886
+0.01(+9.83%)
Aug 26, 2021
0.0519
0.0519
0.0519
0.0519
568
-0.00(-8.14%)
Aug 23, 2021
0.0565
0.0565
0.0565
0
+0.00(+9.28%)
Aug 20, 2021
0.0517
0.0517
0.0517
0.0517
1,000
-0.00(-5.83%)
Aug 19, 2021
0.0550
0.0550
0.0497
0.0549
136,609
-0.00(-0.18%)
Aug 18, 2021
0.0566
0.0566
0.0550
0.0550
39,000
-0.00(-8.33%)
Aug 16, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 13, 2021
0.0600
0.0600
0.0600
0.0600
14,000
+0.00(+0.00%)
Aug 09, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 06, 2021
0.0600
0.0600
0.0548
0.0600
32,278
+0.00(+0.00%)
Aug 05, 2021
0.0600
0.0600
0.0548
0.0600
141,000
+0.00(+0.00%)
Aug 04, 2021
0.0560
0.0600
0.0560
0.0600
5,095
+0.00(+0.00%)
Aug 03, 2021
0.0600
0.0600
0.0600
0.0600
1,816
+0.00(+7.14%)
Aug 02, 2021
0.0560
0.0560
0.0560
0.0560
900
-0.01(-19.08%)
Jul 28, 2021
0.0692
0.0692
0.0692
0
+0.00(+0.44%)
Jul 27, 2021
0.0690
0.0690
0.0689
0.0689
16,000
-0.00(-0.29%)
Jul 26, 2021
0.0683
0.0691
0.0683
0.0691
28,000
+0.00(+3.13%)
Jul 23, 2021
0.0600
0.0690
0.0600
0.0670
81,500
+0.00(+2.92%)
Jul 21, 2021
0.0651
0.0651
0.0651
0
+0.00(+7.60%)
Jul 20, 2021
0.0587
0.0800
0.0587
0.0605
126,000
+0.00(+0.50%)
Jul 19, 2021
0.0614
0.0680
0.0570
0.0602
135,830
-0.00(-3.06%)
Jul 16, 2021
0.0621
0.0621
0.0621
0.0621
55,490
-0.01(-9.74%)
Jul 15, 2021
0.0691
0.0691
0.0585
0.0688
109,700
+0.00(+3.15%)
Jul 14, 2021
0.0666
0.0667
0.0613
0.0667
38,000
-0.01(-9.13%)
Jul 13, 2021
0.0665
0.0734
0.0627
0.0734
163,963
+0.01(+16.88%)
Jul 12, 2021
0.0628
0.0628
0.0628
0.0628
30,000
-0.00(-5.99%)
Jul 09, 2021
0.0750
0.0765
0.0668
0.0668
91,150
-0.00(-4.57%)
Jul 08, 2021
0.0714
0.0714
0.0700
0.0700
45,001
-0.01(-9.68%)
Jul 07, 2021
0.0775
0.0775
0.0775
0.0775
70,000
+0.01(+8.24%)
Jul 06, 2021
0.0783
0.0783
0.0700
0.0716
102,477
-0.01(-8.91%)
Jul 02, 2021
0.0740
0.0786
0.0715
0.0786
99,744
+0.01(+10.08%)
Jul 01, 2021
0.0714
0.0714
0.0714
0.0714
3,646
+0.00(+0.00%)
Jun 30, 2021
0.0712
0.0715
0.0712
0.0714
24,720
-0.00(-1.92%)
Jun 29, 2021
0.0800
0.0824
0.0728
0.0728
71,000
-0.01(-9.00%)
Jun 28, 2021
0.0755
0.0939
0.0755
0.0800
50,040
+0.00(+5.68%)
Jun 25, 2021
0.0849
0.0849
0.0757
0.0757
11,500
-0.01(-9.56%)
Jun 24, 2021
0.0755
0.0880
0.0754
0.0837
62,500
+0.01(+8.56%)
Jun 23, 2021
0.0850
0.0850
0.0770
0.0771
350,936
+0.00(+2.80%)
Jun 22, 2021
0.0750
0.0750
0.0750
0.0750
56,000
-0.00(-4.34%)
Jun 21, 2021
0.0784
0.0827
0.0744
0.0784
32,000
-0.01(-12.89%)
Jun 18, 2021
0.0900
0.0900
0.0900
0.0900
15,000
+0.00(+5.88%)
Jun 17, 2021
0.0850
0.0910
0.0850
0.0850
60,566
-0.01(-6.70%)
Jun 15, 2021
0.0911
0.0911
0.0911
0
+0.00(+1.22%)
Jun 14, 2021
0.0920
0.0944
0.0900
0.0900
109,697
-0.00(-3.33%)
Jun 10, 2021
0.0931
0.0931
0.0931
0
-0.00(-0.32%)
Jun 09, 2021
0.0944
0.0944
0.0903
0.0934
13,000
-0.00(-0.11%)
Jun 08, 2021
0.0900
0.0935
0.0900
0.0935
5,750
-0.00(-0.32%)
Jun 07, 2021
0.0967
0.1100
0.0900
0.0938
72,591
-0.00(-3.60%)
Jun 04, 2021
0.0973
0.1055
0.0962
0.0973
76,849
-0.00(-2.70%)
Jun 03, 2021
0.0930
0.1000
0.0930
0.1000
10,750
-0.00(-1.77%)
Jun 02, 2021
0.1003
0.1018
0.0900
0.1018
78,426
-0.00(-0.29%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.