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, 2015 2.224 2.249 2.224 2.249 14,665 -0.07(-3.07%)
Apr 29, 2015 2.360 2.400 2.320 2.320 15,600 -0.01(-0.43%)
Apr 28, 2015 2.330 2.330 2.330 2.330 1,047 +0.01(+0.43%)
Apr 27, 2015 2.229 2.320 2.229 2.320 16,450 +0.14(+6.42%)
Apr 24, 2015 2.176 2.189 2.176 2.180 10,100 +0.01(+0.46%)
Apr 22, 2015 2.170 2.170 2.170 50 -0.12(-5.24%)
Apr 21, 2015 2.290 2.290 2.290 2.290 2,500 +0.01(+0.26%)
Apr 20, 2015 2.210 2.285 2.210 2.284 5,942 +0.03(+1.51%)
Apr 17, 2015 2.320 2.330 2.250 2.250 7,581 -0.06(-2.65%)
Apr 16, 2015 2.295 2.311 2.295 2.311 12,600 -0.06(-2.48%)
Apr 15, 2015 2.349 2.378 2.320 2.370 7,500 +0.04(+1.72%)
Apr 14, 2015 2.420 2.420 2.330 2.330 5,500 -0.02(-0.64%)
Apr 13, 2015 2.360 2.384 2.345 2.345 29,415 -0.03(-1.47%)
Apr 10, 2015 2.320 2.389 2.320 2.380 690,230 +0.11(+4.94%)
Apr 09, 2015 2.241 2.270 2.241 2.268 1,540 +0.01(+0.58%)
Apr 08, 2015 2.286 2.310 2.250 2.255 7,150 -0.08(-3.22%)
Apr 07, 2015 2.300 2.342 2.300 2.330 3,201 +0.01(+0.43%)
Apr 06, 2015 2.350 2.355 2.299 2.320 11,248 +0.01(+0.43%)
Apr 02, 2015 2.310 2.310 2.310 0 +0.02(+0.87%)
Apr 01, 2015 2.190 2.290 2.190 2.290 3,700 +0.12(+5.34%)
Mar 31, 2015 2.130 2.220 2.130 2.174 5,900 -0.08(-3.68%)
Mar 30, 2015 2.134 2.257 2.120 2.257 10,709 +0.11(+4.98%)
Mar 27, 2015 2.139 2.150 2.139 2.150 1,100 +0.01(+0.68%)
Mar 26, 2015 2.160 2.160 2.135 2.135 8,955 -0.00(-0.15%)
Mar 25, 2015 2.139 2.139 2.139 2.139 1,000 +0.10(+4.84%)
Mar 24, 2015 2.068 2.068 2.023 2.040 13,760 -0.03(-1.64%)
Mar 23, 2015 2.076 2.080 2.070 2.074 15,780 +0.02(+1.17%)
Mar 20, 2015 2.115 2.115 2.050 2.050 35,400 -0.07(-3.30%)
Mar 19, 2015 2.030 2.120 2.030 2.120 10,500 +0.11(+5.47%)
Mar 18, 2015 1.865 2.010 1.864 2.010 1,600 +0.13(+7.20%)
Mar 17, 2015 1.890 1.938 1.850 1.875 2,296 -0.11(-5.73%)
Mar 16, 2015 1.995 1.995 1.989 1.989 4,500 +0.05(+2.53%)
Mar 13, 2015 1.930 1.980 1.930 1.940 350 -0.01(-0.51%)
Mar 12, 2015 1.960 1.990 1.937 1.950 23,045 +0.00(+0.15%)
Mar 11, 2015 1.850 1.952 1.828 1.947 11,960 +0.10(+5.53%)
Mar 10, 2015 2.030 2.030 1.845 1.845 17,078 -0.14(-6.82%)
Mar 09, 2015 2.040 2.040 1.880 1.980 42,625 +0.01(+0.51%)
Mar 06, 2015 2.110 2.110 1.970 1.970 21,185 -0.24(-10.86%)
Mar 05, 2015 2.210 2.210 2.210 2.210 3,000 +0.07(+3.27%)
Mar 04, 2015 2.210 2.140 2.140 2,480 -0.07(-3.17%)
Mar 03, 2015 2.192 2.240 2.160 2.210 38,187 +0.07(+3.27%)
Mar 02, 2015 2.200 2.200 2.124 2.140 13,499 -0.04(-1.83%)
Feb 27, 2015 2.164 2.212 2.164 2.180 14,800 +0.01(+0.46%)
Feb 26, 2015 2.240 2.240 2.170 2.170 5,257 -0.10(-4.19%)
Feb 25, 2015 2.265 2.265 2.265 2.265 200 +0.01(+0.22%)
Feb 24, 2015 2.250 2.260 2.250 2.260 918 +0.00(+0.06%)
Feb 23, 2015 2.300 2.310 2.255 2.259 7,710 -0.06(-2.64%)
Feb 20, 2015 2.390 2.390 2.320 2.320 14,823 -0.04(-1.69%)
Feb 19, 2015 2.360 2.360 2.360 2.360 145 -0.01(-0.42%)
Feb 18, 2015 2.360 2.371 2.360 2.370 6,200 +0.10(+4.31%)
Feb 17, 2015 2.310 2.310 2.210 2.272 26,485 -0.10(-4.06%)
Feb 13, 2015 2.368 2.368 2.368 0 +0.04(+1.70%)
Feb 12, 2015 2.355 2.355 2.329 2.329 1,535 +0.05(+2.14%)
Feb 11, 2015 2.324 2.327 2.280 2.280 1,703 -0.05(-2.02%)
Feb 10, 2015 2.368 2.371 2.327 2.327 95,349 +0.00(+0.09%)
Feb 09, 2015 2.322 2.325 2.322 2.325 681 +0.03(+1.09%)
Feb 06, 2015 2.310 2.390 2.300 2.300 8,004 -0.11(-4.52%)
Feb 05, 2015 2.370 2.409 2.370 2.409 8,004 +0.01(+0.37%)
Feb 04, 2015 2.260 2.400 2.260 2.400 18,365 +0.17(+7.87%)
Feb 03, 2015 2.280 2.280 2.200 2.225 12,133 -0.05(-2.11%)
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.