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 (%)
Jun 30, 2017 1.615 1.615 1.615 0 +0.00(+0.15%)
Jun 29, 2017 1.666 1.670 1.613 1.613 20,925 -0.09(-5.29%)
Jun 28, 2017 1.720 1.720 1.702 1.703 1,700 -0.02(-1.26%)
Jun 27, 2017 1.730 1.740 1.700 1.725 2,841 -0.01(-0.31%)
Jun 26, 2017 1.670 1.730 1.670 1.730 5,010 +0.04(+2.27%)
Jun 23, 2017 1.720 1.720 1.670 1.692 13,378 -0.03(-1.65%)
Jun 22, 2017 1.690 1.723 1.690 1.720 4,500 +0.04(+2.44%)
Jun 21, 2017 1.690 1.690 1.679 1.679 6,500 -0.02(-1.05%)
Jun 20, 2017 1.690 1.700 1.690 1.697 2,700 -0.04(-2.48%)
Jun 19, 2017 1.740 1.770 1.734 1.740 4,575 +0.13(+7.85%)
Jun 16, 2017 1.675 1.890 1.613 1.613 35,949 -0.02(-1.02%)
Jun 15, 2017 1.600 1.653 1.600 1.630 38,200 -0.02(-1.21%)
Jun 14, 2017 1.717 1.717 1.650 1.650 6,900 -0.04(-2.37%)
Jun 13, 2017 1.620 1.690 1.620 1.690 2,900 +0.03(+1.81%)
Jun 12, 2017 1.592 1.660 1.589 1.660 67,000 +0.07(+4.61%)
Jun 09, 2017 1.570 1.587 1.562 1.587 6,750 +0.02(+1.08%)
Jun 08, 2017 1.600 1.608 1.570 1.570 35,400 -0.05(-3.13%)
Jun 07, 2017 1.637 1.639 1.621 1.621 5,190 -0.04(-2.36%)
Jun 06, 2017 1.570 1.660 1.569 1.660 188,928 +0.15(+10.17%)
Jun 05, 2017 1.520 1.540 1.480 1.507 170,150 -0.01(-0.87%)
Jun 02, 2017 1.520 1.520 1.494 1.520 21,200 +0.06(+4.11%)
Jun 01, 2017 1.483 1.483 1.460 1.460 17,356 -0.02(-1.56%)
May 31, 2017 1.485 1.485 1.483 1.483 19,900 +0.00(+0.18%)
May 30, 2017 1.450 1.480 1.450 1.480 37,325 -0.03(-2.08%)
May 26, 2017 1.520 1.520 1.500 1.512 25,801 +0.01(+0.78%)
May 25, 2017 1.487 1.500 1.487 1.500 14,876 -0.01(-0.65%)
May 24, 2017 1.510 1.510 1.474 1.510 39,025 -0.04(-2.58%)
May 23, 2017 1.600 1.600 1.540 1.550 17,800 -0.04(-2.52%)
May 22, 2017 1.490 1.660 1.490 1.590 13,819 -0.01(-0.63%)
May 19, 2017 1.590 1.610 1.590 1.600 7,600 +0.02(+1.27%)
May 18, 2017 1.600 1.600 1.580 1.580 20,600 -0.02(-1.25%)
May 17, 2017 1.640 1.640 1.596 1.600 21,421 +0.02(+1.27%)
May 16, 2017 1.597 1.604 1.580 1.580 7,800 -0.02(-1.25%)
May 15, 2017 1.646 1.700 1.600 1.600 15,604 -0.03(-1.84%)
May 12, 2017 1.596 1.630 1.580 1.630 9,869 +0.12(+7.95%)
May 11, 2017 1.542 1.542 1.510 1.510 8,670 +0.03(+1.87%)
May 10, 2017 1.490 1.490 1.479 1.482 22,951 +0.04(+2.94%)
May 09, 2017 1.480 1.480 1.430 1.440 15,812 -0.02(-1.37%)
May 08, 2017 1.473 1.473 1.430 1.460 14,250 -0.01(-0.68%)
May 05, 2017 1.450 1.470 1.440 1.470 8,000 +0.03(+2.15%)
May 04, 2017 1.460 1.460 1.420 1.439 10,899 -0.06(-4.06%)
May 03, 2017 1.530 1.530 1.500 1.500 22,800 -0.03(-1.88%)
May 02, 2017 1.492 1.530 1.492 1.529 31,900 -0.00(-0.08%)
May 01, 2017 1.557 1.570 1.480 1.530 16,765 -0.05(-3.34%)
Apr 28, 2017 1.570 1.600 1.570 1.583 8,200 +0.03(+2.26%)
Apr 27, 2017 1.630 1.630 1.470 1.548 45,037 -0.11(-6.76%)
Apr 26, 2017 1.638 1.710 1.610 1.660 18,839 -0.02(-1.46%)
Apr 25, 2017 1.700 1.700 1.620 1.685 73,500 -0.02(-1.31%)
Apr 24, 2017 1.700 1.730 1.680 1.707 13,500 -0.02(-1.24%)
Apr 21, 2017 1.741 1.750 1.710 1.728 5,720 -0.01(-0.36%)
Apr 20, 2017 1.730 1.750 1.730 1.735 12,000 -0.07(-3.69%)
Apr 19, 2017 1.790 1.805 1.750 1.801 13,157 -0.01(-0.50%)
Apr 18, 2017 1.818 1.818 1.810 1.810 5,500 -0.02(-1.09%)
Apr 17, 2017 1.892 1.892 1.800 1.830 21,500 -0.11(-5.45%)
Apr 13, 2017 1.950 1.970 1.910 1.935 13,625 -0.11(-5.59%)
Apr 12, 2017 2.040 2.050 2.010 2.050 3,536 -0.00(-0.12%)
Apr 11, 2017 2.007 2.053 2.007 2.053 14,160 +0.05(+2.32%)
Apr 10, 2017 2.020 2.020 2.006 2.006 6,500 -0.02(-1.18%)
Apr 07, 2017 2.030 2.057 2.020 2.030 31,809 +0.02(+0.99%)
Apr 06, 2017 2.010 2.010 2.010 2.010 9,200 +0.01(+0.36%)
Apr 05, 2017 2.003 2.003 2.003 2.003 17,495 -0.01(-0.52%)
Apr 04, 2017 2.013 2.013 2.013 2.013 200 -0.01(-0.34%)
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.