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 31, 2018 1.820 1.830 1.820 1.820 14,600 +0.03(+1.68%)
Dec 28, 2018 1.816 1.900 1.751 1.790 16,200 -0.04(-2.05%)
Dec 27, 2018 1.800 1.828 1.800 1.827 5,928 -0.11(-5.80%)
Dec 26, 2018 1.940 1.940 1.940 1.940 450 +0.16(+8.99%)
Dec 21, 2018 1.780 1.780 1.780 0 +0.05(+2.89%)
Dec 20, 2018 1.660 1.750 1.650 1.730 51,392 +0.11(+6.78%)
Dec 19, 2018 1.605 1.666 1.605 1.620 33,849 +0.04(+2.32%)
Dec 18, 2018 1.600 1.600 1.580 1.583 19,470 -0.04(-2.27%)
Dec 17, 2018 1.600 1.620 1.580 1.620 4,400 +0.01(+0.62%)
Dec 14, 2018 1.630 1.630 1.610 1.610 9,700 -0.03(-1.68%)
Dec 13, 2018 1.610 1.637 1.610 1.637 4,200 +0.01(+0.46%)
Dec 12, 2018 1.610 1.630 1.610 1.630 3,801 +0.02(+1.24%)
Dec 11, 2018 1.631 1.631 1.610 1.610 2,368 +0.03(+1.90%)
Dec 10, 2018 1.594 1.594 1.580 1.580 7,071 -0.04(-2.47%)
Dec 07, 2018 1.630 1.630 1.597 1.620 51,800 +0.02(+1.04%)
Dec 06, 2018 1.626 1.626 1.603 1.603 7,700 +0.02(+1.47%)
Dec 04, 2018 1.700 1.700 1.550 1.580 23,500 +0.00(+0.00%)
Dec 03, 2018 1.600 1.603 1.580 1.580 16,810 +0.00(+0.28%)
Nov 30, 2018 1.600 1.600 1.540 1.576 20,500 +0.01(+0.36%)
Nov 29, 2018 1.592 1.600 1.570 1.570 15,510 -0.04(-2.45%)
Nov 28, 2018 1.586 1.610 1.556 1.609 16,041 +0.01(+0.60%)
Nov 27, 2018 1.610 1.610 1.580 1.600 9,750 -0.03(-1.85%)
Nov 26, 2018 1.630 1.690 1.630 1.630 6,500 -0.05(-2.98%)
Nov 23, 2018 1.680 1.680 1.680 1.680 1,500 +0.02(+1.49%)
Nov 21, 2018 1.655 1.655 1.655 0 +0.05(+2.81%)
Nov 20, 2018 1.620 1.620 1.594 1.610 29,818 -0.02(-1.23%)
Nov 19, 2018 1.620 1.630 1.620 1.630 1,812 -0.02(-1.21%)
Nov 16, 2018 1.670 1.670 1.650 1.650 20,000 -0.03(-1.76%)
Nov 15, 2018 1.660 1.679 1.660 1.679 114,050 +0.02(+1.18%)
Nov 14, 2018 1.640 1.660 1.635 1.660 6,119 +0.02(+1.21%)
Nov 13, 2018 1.635 1.640 1.635 1.640 2,500 -0.02(-1.28%)
Nov 12, 2018 1.663 1.663 1.661 1.661 1,991 +0.00(+0.07%)
Nov 09, 2018 1.655 1.660 1.655 1.660 1,900 +0.01(+0.61%)
Nov 08, 2018 1.690 1.690 1.650 1.650 17,300 -0.01(-0.60%)
Nov 07, 2018 1.710 1.710 1.660 1.660 1,881 -0.03(-1.77%)
Nov 06, 2018 1.680 1.690 1.680 1.690 3,000 +0.01(+0.59%)
Nov 05, 2018 1.820 1.820 1.680 1.680 8,758 +0.00(+0.00%)
Nov 02, 2018 1.680 1.680 1.680 1.680 400 +0.03(+1.82%)
Nov 01, 2018 1.680 1.680 1.650 1.650 3,865 -0.03(-1.57%)
Oct 31, 2018 1.670 1.676 1.650 1.676 8,200 +0.04(+2.21%)
Oct 30, 2018 1.650 1.660 1.640 1.640 5,900 -0.02(-1.20%)
Oct 29, 2018 1.650 1.700 1.650 1.660 9,160 -0.01(-0.60%)
Oct 26, 2018 1.700 1.710 1.670 1.670 4,700 -0.02(-1.18%)
Oct 25, 2018 1.730 1.730 1.690 1.690 9,200 -0.05(-2.87%)
Oct 24, 2018 1.739 1.740 1.739 1.740 4,789 +0.00(+0.00%)
Oct 23, 2018 1.750 1.750 1.730 1.740 17,100 +0.04(+2.35%)
Oct 22, 2018 1.700 1.700 1.700 1.700 450 -0.04(-2.05%)
Oct 19, 2018 1.730 1.736 1.730 1.736 7,500 -0.00(-0.14%)
Oct 18, 2018 1.707 1.738 1.707 1.738 3,145 +0.02(+1.05%)
Oct 17, 2018 1.720 1.720 1.720 1.720 1,000 +0.00(+0.11%)
Oct 16, 2018 1.712 1.718 1.712 1.718 3,060 -0.05(-2.88%)
Oct 15, 2018 1.710 1.769 1.710 1.769 13,313 +0.07(+4.06%)
Oct 12, 2018 1.820 1.820 1.700 1.700 66,500 -0.08(-4.49%)
Oct 11, 2018 1.730 1.780 1.728 1.780 70,947 +0.08(+4.61%)
Oct 10, 2018 1.702 1.702 1.702 1.702 1,533 -0.05(-2.77%)
Oct 09, 2018 1.750 1.750 1.750 1.750 300 -0.04(-2.23%)
Oct 08, 2018 1.620 1.790 1.610 1.790 20,770 +0.04(+2.34%)
Oct 05, 2018 1.738 1.749 1.738 1.749 1,900 -0.00(-0.05%)
Oct 04, 2018 1.700 1.750 1.700 1.750 42,450 +0.12(+7.36%)
Oct 03, 2018 1.710 1.710 1.629 1.630 22,186 -0.06(-3.55%)
Oct 02, 2018 1.650 1.692 1.650 1.690 8,800 +0.11(+6.96%)
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.