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 27, 2018 1.661 1.661 1.661 0 +0.00(+0.03%)
Apr 26, 2018 1.661 1.661 1.661 1.661 2,980 -0.05(-2.89%)
Apr 24, 2018 1.710 1.710 1.710 0 -0.04(-2.29%)
Apr 23, 2018 1.760 1.760 1.750 1.750 5,518 +0.06(+3.55%)
Apr 20, 2018 1.695 1.700 1.690 1.690 7,781 -0.03(-1.99%)
Apr 19, 2018 1.680 1.730 1.680 1.724 6,852 +0.04(+2.64%)
Apr 18, 2018 1.698 1.698 1.680 1.680 5,253 -0.02(-1.18%)
Apr 17, 2018 1.700 1.700 1.700 1.700 956 +0.06(+3.66%)
Apr 16, 2018 1.690 1.690 1.640 1.640 11,798 -0.06(-3.53%)
Apr 13, 2018 1.650 1.700 1.650 1.700 2,271 +0.11(+6.92%)
Apr 12, 2018 1.620 1.620 1.590 1.590 2,219 -0.02(-1.24%)
Apr 11, 2018 1.602 1.630 1.590 1.610 24,500 -0.01(-0.71%)
Apr 10, 2018 1.610 1.640 1.610 1.621 14,629 +0.01(+0.58%)
Apr 09, 2018 1.615 1.615 1.612 1.612 1,508 +0.03(+2.04%)
Apr 06, 2018 1.597 1.597 1.580 1.580 1,234 -0.02(-1.17%)
Apr 05, 2018 1.599 1.599 1.599 1.599 2,010 -0.00(-0.08%)
Apr 04, 2018 1.590 1.600 1.590 1.600 7,831 +0.02(+1.27%)
Apr 03, 2018 1.580 1.590 1.570 1.580 8,627 +0.00(+0.00%)
Apr 02, 2018 1.590 1.614 1.580 1.580 23,259 -0.00(-0.02%)
Mar 29, 2018 1.580 1.580 1.580 0 -0.01(-0.45%)
Mar 28, 2018 1.570 1.587 1.565 1.587 31,006 -0.01(-0.40%)
Mar 27, 2018 1.619 1.627 1.580 1.594 41,870 -0.03(-1.62%)
Mar 26, 2018 1.700 1.710 1.620 1.620 4,300 -0.02(-1.22%)
Mar 23, 2018 1.650 1.660 1.635 1.640 175,800 +0.04(+2.50%)
Mar 22, 2018 1.600 1.609 1.600 1.600 115,375 +0.01(+0.63%)
Mar 21, 2018 1.600 1.611 1.590 1.590 177,475 +0.03(+1.92%)
Mar 20, 2018 1.600 1.600 1.560 1.560 172,333 -0.05(-2.91%)
Mar 19, 2018 1.720 1.720 1.590 1.607 92,566 +0.03(+1.69%)
Mar 16, 2018 1.580 1.600 1.580 1.580 3,523 -0.00(-0.30%)
Mar 15, 2018 1.630 1.630 1.585 1.585 3,435 -0.03(-1.67%)
Mar 14, 2018 1.580 1.640 1.580 1.612 1,500 +0.00(+0.11%)
Mar 13, 2018 1.610 1.610 1.598 1.610 8,600 +0.00(+0.00%)
Mar 12, 2018 1.600 1.610 1.600 1.610 8,200 -0.03(-1.54%)
Mar 09, 2018 1.644 1.647 1.635 1.635 1,860 -0.02(-1.49%)
Mar 08, 2018 1.608 1.660 1.600 1.660 18,991 +0.06(+3.75%)
Mar 07, 2018 1.630 1.630 1.600 1.600 12,970 -0.08(-4.76%)
Mar 06, 2018 1.680 1.680 1.680 1.680 100 +0.04(+2.44%)
Mar 05, 2018 1.660 1.660 1.640 1.640 6,850 +0.00(+0.00%)
Mar 02, 2018 1.667 1.750 1.640 1.640 20,260 +0.03(+1.96%)
Mar 01, 2018 1.608 1.608 1.608 1.608 1,000 -0.00(-0.10%)
Feb 28, 2018 1.650 1.650 1.600 1.610 15,922 -0.06(-3.66%)
Feb 27, 2018 1.690 1.690 1.670 1.671 14,008 -0.03(-1.69%)
Feb 23, 2018 1.700 1.700 1.700 1 -0.02(-1.16%)
Feb 22, 2018 1.730 1.730 1.720 1.720 3,400 -0.03(-1.46%)
Feb 21, 2018 1.750 1.750 1.745 1.745 1,100 +0.02(+0.89%)
Feb 20, 2018 1.760 1.760 1.730 1.730 7,885 -0.09(-4.95%)
Feb 16, 2018 1.820 1.820 1.820 0 -0.01(-0.55%)
Feb 15, 2018 1.890 1.890 1.823 1.830 2,350 +0.03(+1.67%)
Feb 14, 2018 1.790 1.840 1.790 1.800 17,605 +0.04(+2.33%)
Feb 13, 2018 1.770 1.770 1.750 1.759 15,780 -0.04(-2.27%)
Feb 12, 2018 1.772 1.800 1.770 1.800 16,016 +0.11(+6.51%)
Feb 09, 2018 1.720 1.720 1.660 1.690 18,135 -0.03(-1.74%)
Feb 08, 2018 1.680 1.720 1.680 1.720 51,375 +0.05(+2.99%)
Feb 07, 2018 1.750 1.750 1.670 1.670 50,184 +0.02(+1.21%)
Feb 06, 2018 1.660 1.660 1.650 1.650 12,785 -0.04(-2.60%)
Feb 05, 2018 1.660 1.712 1.660 1.694 24,121 -0.01(-0.35%)
Feb 02, 2018 1.720 1.750 1.700 1.700 5,467 -0.04(-2.30%)
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.