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 30, 2014 2.150 2.190 2.130 2.190 23,300 +0.03(+1.47%)
May 29, 2014 2.163 2.163 2.152 2.158 24,500 +0.03(+1.32%)
May 28, 2014 2.130 2.130 2.104 2.130 53,470 -0.01(-0.47%)
May 27, 2014 2.250 2.250 2.140 2.140 20,849 -0.11(-4.88%)
May 23, 2014 2.250 2.250 2.250 0 +0.00(+0.00%)
May 22, 2014 2.300 2.300 2.250 2.250 7,540 +0.02(+1.02%)
May 21, 2014 2.199 2.227 2.120 2.227 91,426 -0.00(-0.15%)
May 20, 2014 2.260 2.270 2.200 2.231 65,210 -0.12(-5.08%)
May 19, 2014 2.300 2.360 2.300 2.350 4,150 +0.05(+2.02%)
May 16, 2014 2.280 2.325 2.270 2.303 2,860 +0.02(+1.03%)
May 15, 2014 2.256 2.280 2.251 2.280 27,379 +0.01(+0.44%)
May 14, 2014 2.250 2.274 2.240 2.270 44,166 +0.02(+0.89%)
May 13, 2014 2.250 2.270 2.240 2.250 12,520 -0.01(-0.45%)
May 12, 2014 2.310 2.330 2.260 2.260 12,491 -0.02(-0.71%)
May 09, 2014 2.331 2.331 2.260 2.276 15,500 -0.03(-1.47%)
May 08, 2014 2.320 2.353 2.300 2.310 12,514 -0.03(-1.28%)
May 07, 2014 2.370 2.370 2.290 2.340 54,801 -0.04(-1.78%)
May 06, 2014 2.360 2.388 2.360 2.382 27,085 -0.02(-0.73%)
May 05, 2014 2.453 2.453 2.380 2.400 8,116 +0.01(+0.52%)
May 02, 2014 2.350 2.388 2.288 2.388 28,325 +0.03(+1.17%)
May 01, 2014 2.344 2.400 2.340 2.360 10,600 -0.07(-2.88%)
Apr 30, 2014 2.430 2.430 2.404 2.430 2,650 -0.04(-1.43%)
Apr 29, 2014 2.390 2.465 2.390 2.465 24,800 +0.09(+3.58%)
Apr 28, 2014 2.470 2.470 2.380 2.380 9,139 -0.03(-1.24%)
Apr 25, 2014 2.440 2.470 2.402 2.410 18,354 -0.05(-2.03%)
Apr 24, 2014 2.460 2.509 2.456 2.460 5,235 +0.05(+2.07%)
Apr 23, 2014 2.430 2.500 2.410 2.410 44,922 +0.10(+4.33%)
Apr 22, 2014 2.320 2.330 2.290 2.310 59,299 +0.02(+0.87%)
Apr 21, 2014 2.350 2.350 2.240 2.290 49,518 -0.02(-0.87%)
Apr 17, 2014 2.310 2.310 2.310 0 -0.16(-6.48%)
Apr 16, 2014 2.490 2.510 2.417 2.470 75,263 -0.07(-2.76%)
Apr 15, 2014 2.493 2.550 2.460 2.540 49,037 -0.09(-3.42%)
Apr 14, 2014 2.630 2.740 2.630 2.630 8,337 +0.10(+3.95%)
Apr 11, 2014 2.736 2.736 2.530 2.530 0 -0.20(-7.30%)
Apr 10, 2014 2.740 2.800 2.710 2.729 34,098 -0.02(-0.76%)
Apr 09, 2014 2.717 2.780 2.700 2.750 28,187 +0.02(+0.55%)
Apr 08, 2014 2.700 2.735 2.640 2.735 21,886 +0.12(+4.79%)
Apr 07, 2014 2.620 2.680 2.600 2.610 6,884 -0.06(-2.25%)
Apr 04, 2014 2.640 2.720 2.640 2.670 0 +0.07(+2.69%)
Apr 03, 2014 2.610 2.620 2.590 2.600 12,396 -0.07(-2.62%)
Apr 02, 2014 2.550 2.670 2.550 2.670 13,441 +0.13(+5.12%)
Apr 01, 2014 2.550 2.570 2.470 2.540 33,035 +0.01(+0.40%)
Mar 31, 2014 2.574 2.600 2.520 2.530 9,488 -0.03(-1.17%)
Mar 28, 2014 2.520 2.570 2.470 2.560 0 +0.01(+0.39%)
Mar 27, 2014 2.480 2.550 2.330 2.550 93,618 +0.05(+2.00%)
Mar 26, 2014 2.680 2.680 2.500 2.500 89,437 -0.19(-7.06%)
Mar 25, 2014 2.680 2.720 2.650 2.690 28,845 +0.06(+2.12%)
Mar 24, 2014 2.740 2.740 2.630 2.634 53,759 -0.19(-6.59%)
Mar 21, 2014 2.846 2.863 2.720 2.820 1,573,503 +0.04(+1.44%)
Mar 20, 2014 2.845 2.861 2.670 2.780 121,200 -0.12(-4.04%)
Mar 19, 2014 3.050 3.100 2.820 2.897 66,442 -0.20(-6.55%)
Mar 18, 2014 3.098 3.200 3.050 3.100 57,758 +0.01(+0.32%)
Mar 17, 2014 3.260 3.270 3.090 3.090 25,849 -0.14(-4.33%)
Mar 14, 2014 3.190 3.270 3.190 3.230 0 +0.05(+1.57%)
Mar 13, 2014 2.920 3.190 2.920 3.180 160,780 +0.32(+11.19%)
Mar 12, 2014 2.879 2.880 2.816 2.860 36,243 +0.02(+0.88%)
Mar 11, 2014 2.820 2.870 2.790 2.835 40,337 +0.04(+1.61%)
Mar 10, 2014 2.820 2.840 2.766 2.790 36,694 -0.03(-1.06%)
Mar 07, 2014 2.759 2.830 2.750 2.820 0 -0.03(-1.05%)
Mar 06, 2014 2.814 2.913 2.810 2.850 62,194 +0.08(+2.72%)
Mar 05, 2014 2.760 2.810 2.750 2.775 40,500 +0.00(+0.17%)
Mar 04, 2014 2.700 2.770 2.620 2.770 51,802 +0.04(+1.47%)
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.