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 (%)
Dec 30, 2011 10.31 10.38 10.28 10.28 1,812 +0.19(+1.93%)
Dec 29, 2011 10.00 10.11 9.940 10.08 9,500 -0.23(-2.20%)
Dec 28, 2011 10.48 10.48 10.31 10.31 1,385 -0.59(-5.41%)
Dec 23, 2011 10.90 10.90 10.90 10.90 0 +0.37(+3.51%)
Dec 21, 2011 10.48 10.53 10.48 10.53 11,102 +0.11(+1.06%)
Dec 20, 2011 10.03 10.54 10.03 10.42 143,430 +0.56(+5.68%)
Dec 19, 2011 10.01 10.01 9.802 9.860 169,667 -0.14(-1.40%)
Dec 16, 2011 10.04 10.16 10.00 10.00 7,000 +0.05(+0.55%)
Dec 15, 2011 10.15 10.15 9.945 9.945 6,000 -0.01(-0.08%)
Dec 14, 2011 10.14 10.14 9.880 9.954 23,300 -0.60(-5.69%)
Dec 13, 2011 10.83 10.83 10.50 10.55 2,700 -0.55(-4.99%)
Dec 12, 2011 11.00 11.11 11.00 11.11 1,100 -0.66(-5.60%)
Dec 09, 2011 11.73 11.77 11.69 11.77 6,400 +0.24(+2.06%)
Dec 08, 2011 11.81 11.81 11.53 11.53 7,500 -0.34(-2.88%)
Dec 07, 2011 11.82 11.87 11.82 11.87 1,200 +0.10(+0.84%)
Dec 06, 2011 11.78 11.78 11.77 11.77 1,000 -0.14(-1.14%)
Dec 05, 2011 11.97 11.97 11.91 11.91 5,553 +0.01(+0.05%)
Dec 02, 2011 12.07 12.14 11.85 11.90 4,200 +0.17(+1.46%)
Dec 01, 2011 11.63 11.76 11.63 11.73 18,100 +0.13(+1.15%)
Nov 30, 2011 11.22 11.74 11.20 11.60 12,500 +1.03(+9.74%)
Nov 29, 2011 10.57 10.57 10.57 10.57 500 -0.13(-1.21%)
Nov 28, 2011 10.42 10.86 10.42 10.70 6,000 +0.63(+6.24%)
Nov 25, 2011 10.16 10.16 10.07 10.07 1,500 -0.35(-3.35%)
Nov 23, 2011 10.23 10.93 10.23 10.42 2,100 +0.21(+2.01%)
Nov 22, 2011 10.05 10.28 10.05 10.22 2,300 +0.20(+1.95%)
Nov 21, 2011 10.42 10.42 9.980 10.02 5,200 -0.61(-5.72%)
Nov 18, 2011 10.63 10.63 10.63 10.63 500 -0.14(-1.29%)
Nov 17, 2011 11.03 11.03 10.77 10.77 3,200 -0.72(-6.24%)
Nov 16, 2011 11.44 11.48 11.44 11.48 1,000 +0.14(+1.27%)
Nov 15, 2011 11.60 11.65 11.30 11.34 1,850 -0.45(-3.83%)
Nov 14, 2011 12.25 12.29 11.79 11.79 10,600 -0.60(-4.85%)
Nov 11, 2011 11.77 12.39 11.77 12.39 3,996 +0.74(+6.36%)
Nov 10, 2011 11.65 11.65 11.59 11.65 700 -0.44(-3.63%)
Nov 09, 2011 12.09 12.09 12.09 12.09 500 -0.26(-2.11%)
Nov 08, 2011 12.03 12.35 12.00 12.35 3,300 +0.41(+3.46%)
Nov 07, 2011 12.09 12.19 11.94 11.94 1,800 -0.05(-0.41%)
Nov 04, 2011 11.78 11.99 11.78 11.99 1,000 +0.01(+0.10%)
Nov 03, 2011 11.83 12.06 11.83 11.97 5,300 +0.58(+5.08%)
Nov 02, 2011 11.13 11.39 11.13 11.39 1,500 +0.56(+5.14%)
Nov 01, 2011 10.71 10.84 10.71 10.84 700 -0.76(-6.56%)
Oct 31, 2011 11.64 11.64 11.60 11.60 1,400 -0.33(-2.78%)
Oct 28, 2011 11.62 11.93 11.62 11.93 5,800 -0.23(-1.87%)
Oct 27, 2011 11.81 12.17 11.81 12.16 7,900 +0.63(+5.47%)
Oct 26, 2011 11.48 11.59 11.39 11.53 9,400 +0.02(+0.18%)
Oct 25, 2011 10.89 11.58 10.89 11.51 71,700 +0.50(+4.54%)
Oct 24, 2011 10.47 11.01 10.47 11.01 4,400 +0.59(+5.64%)
Oct 21, 2011 10.32 10.42 10.25 10.42 8,800 +0.27(+2.61%)
Oct 20, 2011 10.07 10.26 10.07 10.15 9,800 -0.11(-1.05%)
Oct 19, 2011 10.54 10.54 10.26 10.26 3,000 -0.31(-2.96%)
Oct 18, 2011 10.47 10.57 10.47 10.57 1,400 +0.10(+0.98%)
Oct 17, 2011 10.55 10.55 10.33 10.47 1,300 -0.33(-3.01%)
Oct 14, 2011 10.80 10.80 10.80 10.80 2,110 +0.11(+1.01%)
Oct 13, 2011 10.55 10.69 10.55 10.69 2,500 -0.47(-4.23%)
Oct 12, 2011 11.10 11.29 11.10 11.16 7,050 +0.36(+3.37%)
Oct 11, 2011 10.66 10.80 10.66 10.80 12,100 +0.72(+7.13%)
Oct 07, 2011 10.08 10.08 10.08 0 +0.23(+2.31%)
Oct 06, 2011 9.592 9.850 9.592 9.850 7,600 +0.39(+4.17%)
Oct 05, 2011 9.480 9.480 9.337 9.456 1,600 +0.55(+6.19%)
Oct 04, 2011 9.502 9.502 8.905 8.905 2,300 -0.65(-6.75%)
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.