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 (%)
Apr 30, 2012 8.082 8.082 8.070 8.070 1,000 -0.28(-3.40%)
Apr 27, 2012 8.354 8.354 8.354 8.354 1,000 +0.09(+1.14%)
Apr 26, 2012 8.269 8.269 8.260 8.260 1,000 -0.01(-0.12%)
Apr 25, 2012 8.314 8.314 8.270 8.270 1,500 +0.00(+0.00%)
Apr 24, 2012 8.275 8.275 8.270 8.270 1,000 +0.05(+0.61%)
Apr 23, 2012 8.441 8.441 8.220 8.220 2,100 -0.22(-2.61%)
Apr 20, 2012 8.440 8.440 8.440 8.440 1,000 +0.08(+0.96%)
Apr 19, 2012 8.250 8.390 8.250 8.360 3,300 +0.16(+2.01%)
Apr 18, 2012 8.170 8.226 8.170 8.195 3,600 +0.01(+0.06%)
Apr 17, 2012 8.190 8.190 8.190 8.190 1,000 -0.19(-2.28%)
Apr 16, 2012 8.382 8.382 8.382 8.382 1,000 +0.03(+0.38%)
Apr 13, 2012 8.363 8.363 8.350 8.350 17,000 +0.14(+1.65%)
Apr 12, 2012 8.142 8.214 8.142 8.214 2,500 +0.13(+1.60%)
Apr 11, 2012 8.267 8.267 8.085 8.085 1,100 -0.05(-0.59%)
Apr 10, 2012 8.133 8.133 8.133 8.133 4,100 -0.14(-1.66%)
Apr 09, 2012 8.179 8.350 8.179 8.270 2,600 +0.13(+1.60%)
Apr 05, 2012 8.269 8.280 8.140 8.140 4,200 -0.05(-0.61%)
Apr 04, 2012 8.112 8.190 8.100 8.190 7,300 -0.13(-1.60%)
Apr 03, 2012 8.362 8.374 8.320 8.323 3,000 -0.07(-0.80%)
Apr 02, 2012 8.340 8.459 8.340 8.390 1,400 -0.12(-1.42%)
Mar 30, 2012 8.511 8.511 8.511 8.511 1,000 +0.13(+1.55%)
Mar 29, 2012 8.380 8.381 8.380 8.381 1,000 -0.15(-1.82%)
Mar 28, 2012 8.574 8.574 8.530 8.536 1,600 -0.01(-0.13%)
Mar 27, 2012 8.681 8.681 8.540 8.547 1,100 -0.24(-2.69%)
Mar 26, 2012 8.793 8.793 8.780 8.783 1,100 -0.05(-0.61%)
Mar 23, 2012 8.555 8.837 8.555 8.837 11,000 +0.32(+3.77%)
Mar 22, 2012 8.311 8.516 8.311 8.516 11,239 +0.21(+2.48%)
Mar 21, 2012 8.380 8.393 8.300 8.310 7,070 -0.21(-2.41%)
Mar 20, 2012 8.422 8.560 8.422 8.515 1,500 +0.11(+1.28%)
Mar 19, 2012 8.550 8.550 8.400 8.407 7,500 -0.29(-3.29%)
Mar 16, 2012 8.693 8.693 8.693 8.693 1,000 -0.11(-1.22%)
Mar 15, 2012 8.737 8.800 8.712 8.800 1,200 +0.08(+0.92%)
Mar 14, 2012 8.760 8.760 8.720 8.720 26,110 -0.48(-5.22%)
Mar 13, 2012 9.112 9.200 9.112 9.200 1,500 +0.11(+1.21%)
Mar 12, 2012 9.070 9.130 9.070 9.090 8,302 -0.30(-3.16%)
Mar 09, 2012 9.387 9.387 9.387 9.387 1,000 +0.06(+0.68%)
Mar 08, 2012 9.290 9.324 9.290 9.324 1,500 +0.05(+0.58%)
Mar 07, 2012 9.010 9.270 9.010 9.270 2,700 +0.13(+1.42%)
Mar 06, 2012 9.210 9.210 9.050 9.140 10,230 -0.33(-3.48%)
Mar 05, 2012 9.652 9.652 9.460 9.470 1,900 -0.12(-1.25%)
Mar 02, 2012 9.600 9.600 9.590 9.590 1,120 -0.14(-1.44%)
Mar 01, 2012 9.730 9.730 9.730 9.730 1,000 +0.09(+0.93%)
Feb 29, 2012 9.968 10.24 9.640 9.640 13,579 -0.27(-2.70%)
Feb 28, 2012 9.660 9.908 9.660 9.908 3,900 +0.36(+3.75%)
Feb 27, 2012 9.511 9.680 9.511 9.550 2,700 -0.15(-1.55%)
Feb 24, 2012 9.620 9.700 9.620 9.700 1,100 +0.09(+0.89%)
Feb 23, 2012 9.614 9.614 9.614 9.614 1,000 +0.04(+0.46%)
Feb 22, 2012 9.555 9.576 9.530 9.570 2,200 +0.12(+1.22%)
Feb 21, 2012 9.513 9.610 9.455 9.455 8,700 +0.27(+2.88%)
Feb 17, 2012 9.247 9.247 9.190 9.190 2,000 -0.06(-0.65%)
Feb 16, 2012 9.240 9.250 9.100 9.250 3,600 -0.11(-1.15%)
Feb 15, 2012 9.288 9.357 9.267 9.357 5,900 +0.12(+1.35%)
Feb 14, 2012 9.285 9.285 9.080 9.232 5,000 -0.03(-0.30%)
Feb 13, 2012 9.230 9.260 9.230 9.260 2,300 +0.07(+0.76%)
Feb 10, 2012 9.190 9.190 9.100 9.190 5,524 -0.33(-3.47%)
Feb 09, 2012 9.530 9.530 9.520 9.520 3,200 -0.19(-1.97%)
Feb 08, 2012 9.620 9.712 9.620 9.712 1,500 -0.05(-0.51%)
Feb 07, 2012 9.731 9.824 9.731 9.761 3,200 -0.03(-0.31%)
Feb 06, 2012 9.764 9.791 9.764 9.791 2,000 +0.19(+2.03%)
Feb 03, 2012 9.533 9.597 9.467 9.597 3,000 +0.12(+1.27%)
Feb 02, 2012 9.315 9.494 9.350 9.476 4,400 +0.23(+2.49%)
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.