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 29, 2016 2.658 2.758 2.565 2.665 121,025 +0.10(+3.87%)
Apr 28, 2016 2.444 2.573 2.440 2.565 39,124 +0.16(+6.45%)
Apr 27, 2016 2.400 2.440 2.391 2.410 42,580 +0.03(+1.26%)
Apr 26, 2016 2.340 2.386 2.290 2.380 10,477 +0.08(+3.48%)
Apr 25, 2016 2.295 2.316 2.258 2.300 31,162 +0.02(+0.68%)
Apr 22, 2016 2.223 2.380 2.223 2.284 42,320 +0.06(+2.91%)
Apr 21, 2016 2.226 2.240 2.205 2.220 3,350 +0.02(+0.91%)
Apr 20, 2016 2.200 2.240 2.173 2.200 32,545 +0.01(+0.46%)
Apr 19, 2016 2.130 2.190 2.130 2.190 91,995 +0.12(+6.03%)
Apr 18, 2016 2.160 2.160 2.065 2.065 10,043 -0.07(-3.49%)
Apr 15, 2016 2.093 2.140 2.090 2.140 2,845 +0.10(+4.90%)
Apr 14, 2016 2.100 2.120 2.040 2.040 10,579 -0.05(-2.39%)
Apr 13, 2016 2.160 2.180 2.090 2.090 38,246 -0.07(-3.15%)
Apr 12, 2016 2.183 2.190 2.150 2.158 58,739 -0.01(-0.55%)
Apr 11, 2016 2.120 2.178 2.120 2.170 56,799 +0.10(+4.71%)
Apr 08, 2016 1.947 2.090 1.934 2.072 113,783 +0.13(+6.82%)
Apr 07, 2016 1.950 1.950 1.900 1.940 44,237 +0.04(+2.06%)
Apr 06, 2016 1.840 1.901 1.840 1.901 8,600 +0.10(+5.61%)
Apr 05, 2016 1.910 1.910 1.790 1.800 11,387 -0.09(-4.65%)
Apr 04, 2016 1.870 1.888 1.854 1.888 8,057 -0.01(-0.72%)
Apr 01, 2016 1.789 1.901 1.780 1.901 33,743 +0.09(+4.75%)
Mar 31, 2016 1.900 1.900 1.810 1.815 1,870 -0.07(-3.96%)
Mar 30, 2016 1.880 1.890 1.839 1.890 4,927 +0.01(+0.59%)
Mar 29, 2016 1.820 1.879 1.820 1.879 7,390 +0.03(+1.56%)
Mar 28, 2016 1.840 1.875 1.840 1.850 75,161 +0.00(+0.00%)
Mar 24, 2016 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 23, 2016 1.990 1.990 1.900 1.900 20,452 -0.13(-6.40%)
Mar 22, 2016 2.010 2.032 1.994 2.030 14,210 +0.05(+2.53%)
Mar 21, 2016 2.068 2.080 1.980 1.980 24,223 -0.12(-5.62%)
Mar 18, 2016 2.050 2.122 2.050 2.098 2,309,711 -0.04(-1.96%)
Mar 17, 2016 2.180 2.180 2.138 2.140 9,535 +0.02(+0.94%)
Mar 16, 2016 2.000 2.120 1.990 2.120 1,450 +0.11(+5.46%)
Mar 15, 2016 1.980 2.014 1.950 2.010 15,710 +0.05(+2.56%)
Mar 14, 2016 2.030 2.030 1.940 1.960 11,570 -0.04(-2.00%)
Mar 11, 2016 2.020 2.060 2.000 2.000 6,442 -0.03(-1.48%)
Mar 10, 2016 2.000 2.068 2.000 2.030 4,225 +0.05(+2.53%)
Mar 09, 2016 1.977 1.980 1.910 1.980 5,275 -0.05(-2.46%)
Mar 08, 2016 2.110 2.110 2.030 2.030 26,798 -0.06(-2.73%)
Mar 07, 2016 2.080 2.143 2.040 2.087 9,431 +0.03(+1.30%)
Mar 04, 2016 2.070 2.200 2.060 2.060 49,740 +0.00(+0.01%)
Mar 03, 2016 2.053 2.070 2.030 2.060 10,605 +0.03(+1.48%)
Mar 02, 2016 1.990 2.037 1.990 2.030 5,770 +0.04(+1.83%)
Mar 01, 2016 2.000 2.020 1.994 1.994 5,451 +0.00(+0.18%)
Feb 29, 2016 2.020 2.020 1.960 1.990 23,811 +0.02(+0.94%)
Feb 26, 2016 1.980 2.020 1.957 1.972 186,100 +0.01(+0.59%)
Feb 25, 2016 1.980 1.980 1.955 1.960 2,100 +0.01(+0.45%)
Feb 24, 2016 1.975 2.018 1.950 1.951 55,090 -0.01(-0.44%)
Feb 23, 2016 1.966 1.970 1.960 1.960 33,600 -0.01(-0.51%)
Feb 22, 2016 1.900 1.970 1.900 1.970 7,050 +0.07(+3.68%)
Feb 19, 2016 1.950 1.960 1.900 1.900 12,846 -0.05(-2.56%)
Feb 18, 2016 1.950 1.967 1.950 1.950 7,050 +0.07(+3.72%)
Feb 17, 2016 1.900 1.915 1.820 1.880 10,390 -0.02(-1.05%)
Feb 16, 2016 1.920 1.949 1.890 1.900 46,747 -0.05(-2.56%)
Feb 12, 2016 1.950 1.950 1.950 0 +0.08(+4.28%)
Feb 11, 2016 1.820 1.870 1.800 1.870 26,500 +0.08(+4.47%)
Feb 10, 2016 1.805 1.840 1.724 1.790 23,610 -0.03(-1.88%)
Feb 09, 2016 1.910 1.931 1.810 1.824 23,160 -0.13(-6.71%)
Feb 08, 2016 1.850 1.956 1.830 1.956 45,615 +0.14(+7.67%)
Feb 05, 2016 1.720 1.816 1.670 1.816 36,290 +0.13(+7.66%)
Feb 04, 2016 1.685 1.770 1.676 1.687 20,650 +0.08(+4.70%)
Feb 03, 2016 1.597 1.620 1.593 1.611 27,200 +0.06(+3.95%)
Feb 02, 2016 1.610 1.610 1.550 1.550 14,700 -0.07(-4.08%)
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.