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 (%)
May 31, 2013 2.160 2.170 2.148 2.148 56,259 -0.09(-4.03%)
May 30, 2013 2.110 2.248 2.110 2.238 10,305 +0.18(+8.50%)
May 29, 2013 2.040 2.070 2.040 2.063 1,300 +0.01(+0.48%)
May 28, 2013 2.020 2.060 2.010 2.053 58,000 +0.01(+0.64%)
May 24, 2013 2.147 2.180 2.010 2.040 22,400 -0.11(-5.12%)
May 23, 2013 2.175 2.180 2.150 2.150 39,700 -0.13(-5.82%)
May 22, 2013 2.312 2.399 2.283 2.283 27,000 -0.05(-2.32%)
May 21, 2013 2.290 2.370 2.290 2.337 19,550 +0.09(+3.87%)
May 20, 2013 2.250 2.250 2.200 2.250 20,700 -0.04(-1.59%)
May 17, 2013 2.309 2.360 2.270 2.286 12,440 -0.13(-5.35%)
May 16, 2013 2.420 2.520 2.416 2.416 15,800 -0.08(-3.38%)
May 15, 2013 2.580 2.610 2.500 2.500 5,182 -0.31(-11.03%)
May 13, 2013 2.860 2.860 2.810 2.810 1,300 -0.10(-3.44%)
May 10, 2013 2.885 2.916 2.885 2.910 4,900 -0.07(-2.44%)
May 09, 2013 3.063 3.063 2.983 2.983 800 -0.05(-1.56%)
May 08, 2013 2.890 3.030 2.890 3.030 6,600 +0.19(+6.69%)
May 07, 2013 2.840 2.840 2.840 2.840 574 -0.10(-3.41%)
May 06, 2013 2.940 2.940 2.940 2.940 500 +0.03(+1.04%)
May 03, 2013 2.910 2.910 2.910 2.910 3,000 -0.00(-0.00%)
May 02, 2013 2.920 2.920 2.910 2.910 2,100 -0.06(-2.02%)
May 01, 2013 2.880 2.971 2.880 2.970 7,400 -0.02(-0.60%)
Apr 30, 2013 2.873 2.988 2.870 2.988 43,380 +0.01(+0.43%)
Apr 29, 2013 2.850 2.978 2.850 2.975 4,300 +0.17(+6.02%)
Apr 26, 2013 2.950 2.980 2.806 2.806 5,335 -0.14(-4.70%)
Apr 25, 2013 3.043 3.126 2.945 2.945 24,138 +0.06(+2.24%)
Apr 24, 2013 2.600 2.880 2.600 2.880 51,087 +0.41(+16.60%)
Apr 23, 2013 2.441 2.475 2.430 2.470 5,300 -0.08(-3.14%)
Apr 22, 2013 2.450 2.550 2.450 2.550 5,900 -0.02(-0.67%)
Apr 19, 2013 2.589 2.610 2.500 2.567 24,650 +0.03(+1.07%)
Apr 18, 2013 2.490 2.640 2.490 2.540 21,500 +0.13(+5.39%)
Apr 17, 2013 2.750 2.750 2.402 2.410 49,700 -0.61(-20.08%)
Apr 16, 2013 3.150 3.150 2.980 3.016 10,600 +0.10(+3.37%)
Apr 15, 2013 3.068 3.089 2.917 2.917 38,750 -0.59(-16.73%)
Apr 12, 2013 3.800 3.800 3.503 3.503 8,675 -0.42(-10.61%)
Apr 11, 2013 3.817 3.919 3.817 3.919 575 +0.22(+6.00%)
Apr 10, 2013 3.900 3.900 3.692 3.697 4,300 -0.20(-5.20%)
Apr 09, 2013 3.926 3.940 3.900 3.900 2,800 +0.16(+4.26%)
Apr 08, 2013 3.690 3.749 3.690 3.740 3,900 +0.00(+0.00%)
Apr 05, 2013 3.710 3.750 3.650 3.740 4,300 +0.20(+5.65%)
Apr 04, 2013 3.460 3.540 3.460 3.540 37,200 +0.00(+0.00%)
Apr 03, 2013 3.713 3.713 3.440 3.540 13,200 -0.28(-7.33%)
Apr 02, 2013 3.860 3.860 3.820 3.820 7,500 -0.17(-4.26%)
Apr 01, 2013 4.090 4.110 3.990 3.990 700 -0.01(-0.25%)
Mar 28, 2013 4.015 4.015 3.994 4.000 3,100 -0.08(-1.96%)
Mar 27, 2013 3.950 4.100 3.950 4.080 3,900 +0.20(+5.15%)
Mar 26, 2013 3.882 3.882 3.880 3.880 1,600 +0.00(+0.00%)
Mar 25, 2013 3.877 3.880 3.877 3.880 800 +0.00(+0.00%)
Mar 22, 2013 3.800 3.950 3.800 3.880 12,000 +0.08(+2.19%)
Mar 21, 2013 3.865 3.865 3.797 3.797 500 -0.07(-1.89%)
Mar 20, 2013 3.839 3.870 3.839 3.870 29,500 +0.12(+3.20%)
Mar 19, 2013 3.781 3.781 3.750 3.750 6,500 -0.06(-1.70%)
Mar 18, 2013 3.755 3.825 3.750 3.815 21,900 +0.24(+6.59%)
Mar 15, 2013 3.590 3.630 3.559 3.579 31,515 +0.10(+2.79%)
Mar 14, 2013 3.520 3.550 3.480 3.482 11,780 -0.08(-2.36%)
Mar 13, 2013 3.720 3.750 3.566 3.566 23,270 -0.14(-3.66%)
Mar 12, 2013 3.651 3.701 3.651 3.701 6,400 +0.16(+4.62%)
Mar 11, 2013 3.585 3.585 3.538 3.538 8,100 +0.06(+1.67%)
Mar 08, 2013 3.567 3.590 3.464 3.480 19,900 -0.02(-0.49%)
Mar 07, 2013 3.425 3.526 3.391 3.497 58,450 +0.07(+1.99%)
Mar 06, 2013 3.350 3.429 3.350 3.429 3,100 +0.15(+4.53%)
Mar 05, 2013 3.300 3.330 3.280 3.280 6,239 +0.09(+2.69%)
Mar 04, 2013 3.250 3.250 3.190 3.194 8,350 -0.14(-4.11%)
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.