Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (OP: ALIAF )

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 (%)
Jan 31, 2018 1.750 1.750 1.740 1.744 3,815 -0.04(-2.46%)
Jan 30, 2018 1.772 1.788 1.750 1.788 9,517 -0.01(-0.67%)
Jan 29, 2018 1.950 1.950 1.780 1.800 34,468 -0.10(-5.17%)
Jan 26, 2018 1.860 1.898 1.860 1.898 7,544 +0.03(+1.50%)
Jan 25, 2018 1.910 1.928 1.870 1.870 21,739 -0.04(-2.09%)
Jan 24, 2018 1.916 1.930 1.910 1.910 37,920 +0.04(+2.14%)
Jan 23, 2018 1.837 1.870 1.837 1.870 33,236 +0.04(+2.19%)
Jan 22, 2018 1.834 1.834 1.824 1.830 18,011 +0.02(+1.10%)
Jan 19, 2018 1.784 1.835 1.784 1.810 7,591 -0.03(-1.63%)
Jan 17, 2018 1.840 1.840 1.840 27 +0.00(+0.00%)
Jan 16, 2018 1.777 1.840 1.760 1.840 16,732 +0.08(+4.55%)
Jan 12, 2018 1.760 1.760 1.760 0 +0.00(+0.00%)
Jan 10, 2018 1.760 1.760 1.760 478 -0.02(-1.12%)
Jan 09, 2018 1.760 1.780 1.750 1.780 5,108 +0.02(+1.14%)
Jan 08, 2018 1.760 1.760 1.760 1.760 267 -0.04(-2.22%)
Jan 05, 2018 1.820 1.825 1.797 1.800 24,104 -0.02(-1.10%)
Jan 04, 2018 1.790 1.820 1.780 1.820 28,247 +0.03(+1.68%)
Jan 03, 2018 1.755 1.790 1.755 1.790 7,213 +0.05(+2.87%)
Jan 02, 2018 1.783 1.805 1.740 1.740 22,850 -0.06(-3.33%)
Dec 29, 2017 1.800 1.800 1.800 0 +0.06(+3.45%)
Dec 28, 2017 1.750 1.790 1.740 1.740 133,533 +0.00(+0.00%)
Dec 27, 2017 1.650 1.753 1.650 1.740 23,143 +0.15(+9.43%)
Dec 26, 2017 1.717 1.740 1.590 1.590 4,154 -0.11(-6.55%)
Dec 22, 2017 1.691 1.701 1.691 1.701 5,642 +0.00(+0.00%)
Dec 21, 2017 1.650 1.701 1.650 1.701 7,524 +0.02(+0.95%)
Dec 20, 2017 1.624 1.685 1.624 1.685 8,346 +0.07(+4.04%)
Dec 19, 2017 1.610 1.620 1.610 1.620 1,741 +0.03(+2.19%)
Dec 18, 2017 1.583 1.585 1.583 1.585 222,734 +0.03(+1.72%)
Dec 15, 2017 1.565 1.565 1.558 1.558 10,820 -0.04(-2.59%)
Dec 14, 2017 1.600 1.600 1.600 1.600 11,007 -0.04(-2.44%)
Dec 13, 2017 1.580 1.640 1.550 1.640 26,831 +0.09(+5.81%)
Dec 12, 2017 1.557 1.559 1.550 1.550 3,896 -0.02(-1.27%)
Dec 11, 2017 1.570 1.570 1.550 1.570 9,535 -0.06(-3.68%)
Dec 07, 2017 1.630 1.630 1.630 0 +0.04(+2.24%)
Dec 06, 2017 1.583 1.710 1.570 1.594 28,820 -0.01(-0.92%)
Dec 05, 2017 1.580 1.610 1.580 1.609 37,500 +0.02(+1.06%)
Dec 04, 2017 1.626 1.626 1.586 1.592 72,569 -0.06(-3.50%)
Dec 01, 2017 1.663 1.663 1.630 1.650 13,272 +0.04(+2.48%)
Nov 30, 2017 1.620 1.620 1.610 1.610 22,938 -0.01(-0.62%)
Nov 29, 2017 1.650 1.650 1.620 1.620 17,500 -0.03(-1.82%)
Nov 28, 2017 1.680 1.680 1.650 1.650 25,650 -0.03(-1.56%)
Nov 27, 2017 1.680 1.680 1.676 1.676 15,500 -0.00(-0.23%)
Nov 24, 2017 1.689 1.689 1.680 1.680 65,000 -0.01(-0.46%)
Nov 22, 2017 1.697 1.700 1.688 1.688 3,150 +0.01(+0.46%)
Nov 21, 2017 1.700 1.700 1.680 1.680 7,350 -0.01(-0.59%)
Nov 20, 2017 1.690 1.690 1.690 1.690 710 -0.06(-3.43%)
Nov 17, 2017 1.730 1.750 1.730 1.750 8,650 +0.03(+1.74%)
Nov 16, 2017 1.733 1.733 1.720 1.720 32,964 +0.03(+1.78%)
Nov 15, 2017 1.690 1.690 1.690 1.690 2,000 +0.02(+1.00%)
Nov 14, 2017 1.684 1.684 1.670 1.673 1,490 -0.02(-0.99%)
Nov 13, 2017 1.690 1.690 1.690 1.690 7,400 +0.01(+0.60%)
Nov 10, 2017 1.717 1.725 1.679 1.680 8,501 -0.03(-1.77%)
Nov 09, 2017 1.707 1.710 1.707 1.710 2,178 +0.02(+1.20%)
Nov 08, 2017 1.660 1.690 1.660 1.690 2,695 +0.06(+3.68%)
Nov 07, 2017 1.623 1.630 1.623 1.630 7,567 +0.00(+0.00%)
Nov 06, 2017 1.570 1.630 1.570 1.630 31,275 +0.06(+3.62%)
Nov 03, 2017 1.563 1.573 1.563 1.573 2,000 +0.04(+2.82%)
Nov 02, 2017 1.560 1.560 1.530 1.530 24,900 -0.02(-1.44%)
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.