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 (%)
Oct 31, 2017 1.650 1.660 1.580 1.607 10,254 -0.06(-3.76%)
Oct 30, 2017 1.670 1.670 1.670 1.670 6,480 -0.00(-0.02%)
Oct 27, 2017 1.692 1.692 1.630 1.670 78,957 -0.03(-1.76%)
Oct 26, 2017 1.730 1.730 1.700 1.700 39,131 -0.06(-3.41%)
Oct 25, 2017 1.730 1.760 1.730 1.760 23,520 -0.00(-0.13%)
Oct 24, 2017 1.760 1.762 1.760 1.762 2,552 -0.04(-2.09%)
Oct 23, 2017 1.765 1.800 1.765 1.800 1,200 +0.04(+2.27%)
Oct 20, 2017 1.752 1.770 1.740 1.760 23,469 -0.02(-0.95%)
Oct 19, 2017 1.800 1.800 1.777 1.777 890 -0.02(-1.28%)
Oct 18, 2017 1.806 1.806 1.790 1.800 9,300 +0.02(+1.15%)
Oct 17, 2017 1.790 1.790 1.780 1.780 32,000 +0.03(+1.48%)
Oct 16, 2017 1.792 1.795 1.754 1.754 10,379 -0.03(-1.49%)
Oct 13, 2017 1.780 1.780 1.780 1.780 600 +0.01(+0.56%)
Oct 12, 2017 1.750 1.799 1.750 1.770 6,500 -0.01(-0.57%)
Oct 11, 2017 1.810 1.820 1.750 1.780 24,050 -0.00(-0.11%)
Oct 10, 2017 1.782 1.782 1.782 1.782 100 -0.04(-2.24%)
Oct 06, 2017 1.823 1.823 1.823 0 +0.09(+5.36%)
Oct 05, 2017 1.758 1.760 1.730 1.730 3,810 -0.04(-2.26%)
Oct 04, 2017 1.710 1.770 1.710 1.770 2,850 -0.01(-0.56%)
Oct 03, 2017 1.760 1.781 1.730 1.780 6,311 +0.06(+3.49%)
Oct 02, 2017 1.710 1.730 1.710 1.720 64,416 -0.03(-1.71%)
Sep 29, 2017 1.752 1.770 1.740 1.750 7,807 -0.01(-0.31%)
Sep 28, 2017 1.697 1.758 1.697 1.755 2,040 +0.02(+0.89%)
Sep 27, 2017 1.670 1.740 1.670 1.740 1,200 -0.02(-1.14%)
Sep 26, 2017 1.740 1.760 1.740 1.760 10,200 +0.06(+3.34%)
Sep 22, 2017 1.703 1.703 1.703 0 -0.01(-0.40%)
Sep 21, 2017 1.730 1.730 1.680 1.710 11,866 +0.00(+0.00%)
Sep 20, 2017 1.753 1.753 1.702 1.710 36,400 -0.05(-3.01%)
Sep 19, 2017 1.824 1.824 1.763 1.763 675 -0.10(-5.21%)
Sep 18, 2017 1.860 1.860 1.860 1.860 159 -0.02(-1.06%)
Sep 15, 2017 1.770 1.880 1.765 1.880 9,240 +0.08(+4.44%)
Sep 14, 2017 1.800 1.800 1.800 1.800 13,400 +0.05(+2.86%)
Sep 13, 2017 1.722 1.750 1.722 1.750 1,950 +0.04(+2.34%)
Sep 12, 2017 1.760 1.760 1.680 1.710 123,270 -0.02(-1.16%)
Sep 11, 2017 1.810 1.810 1.730 1.730 367,600 -0.09(-4.95%)
Sep 08, 2017 1.870 1.870 1.820 1.820 4,612 -0.02(-1.09%)
Sep 07, 2017 1.850 1.890 1.839 1.840 11,149 -0.01(-0.54%)
Sep 06, 2017 1.803 1.850 1.803 1.850 10,400 +0.05(+2.78%)
Sep 05, 2017 1.800 1.840 1.796 1.800 62,897 +0.01(+0.56%)
Sep 01, 2017 1.780 1.790 1.760 1.790 2,681 +0.04(+2.19%)
Aug 31, 2017 1.732 1.752 1.730 1.752 3,000 +0.00(+0.09%)
Aug 30, 2017 1.750 1.750 1.737 1.750 6,000 +0.01(+0.57%)
Aug 29, 2017 1.800 1.800 1.731 1.740 16,328 +0.02(+1.16%)
Aug 28, 2017 1.645 1.724 1.640 1.720 42,740 +0.06(+3.33%)
Aug 24, 2017 1.665 1.665 1.665 0 -0.00(-0.10%)
Aug 23, 2017 1.666 1.666 1.666 1.666 700 -0.03(-1.98%)
Aug 22, 2017 1.700 1.700 1.700 1.700 300 -0.03(-1.73%)
Aug 21, 2017 1.705 1.730 1.700 1.730 3,734 +0.03(+1.76%)
Aug 18, 2017 1.720 1.720 1.700 1.700 2,052 -0.01(-0.67%)
Aug 17, 2017 1.744 1.744 1.700 1.711 5,100 -0.03(-1.64%)
Aug 16, 2017 1.700 1.740 1.690 1.740 18,132 +0.05(+2.96%)
Aug 15, 2017 1.668 1.690 1.668 1.690 44,700 -0.01(-0.59%)
Aug 14, 2017 1.700 1.702 1.700 1.700 2,550 -0.07(-3.95%)
Aug 11, 2017 1.772 1.780 1.770 1.770 8,200 -0.05(-2.75%)
Aug 10, 2017 1.790 1.820 1.790 1.820 2,699 +0.05(+3.01%)
Aug 08, 2017 1.767 1.767 1.767 0 +0.11(+6.44%)
Aug 07, 2017 1.690 1.690 1.660 1.660 3,200 -0.01(-0.60%)
Aug 04, 2017 1.710 1.710 1.670 1.670 11,200 -0.05(-2.91%)
Aug 03, 2017 1.680 1.720 1.680 1.720 14,500 +0.03(+1.78%)
Aug 02, 2017 1.760 1.760 1.690 1.690 2,100 -0.07(-3.98%)
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.