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 (%)
Jan 31, 2012 9.620 9.644 9.380 9.405 13,433 -0.07(-0.69%)
Jan 30, 2012 9.390 9.482 9.340 9.470 8,700 +0.03(+0.33%)
Jan 27, 2012 9.440 9.486 9.430 9.439 2,203 -0.04(-0.44%)
Jan 26, 2012 9.410 9.481 9.217 9.481 9,090 +0.28(+3.05%)
Jan 25, 2012 9.610 9.675 9.193 9.200 12,300 -0.76(-7.63%)
Jan 24, 2012 10.40 10.40 9.960 9.960 2,850 -0.74(-6.90%)
Jan 23, 2012 10.70 10.70 10.70 10.70 1,000 +0.29(+2.76%)
Jan 20, 2012 10.73 10.73 10.41 10.41 1,100 -0.22(-2.06%)
Jan 19, 2012 10.64 10.64 10.63 10.63 15,940 +0.10(+0.93%)
Jan 18, 2012 10.54 10.54 10.53 10.53 1,200 -0.63(-5.63%)
Jan 17, 2012 11.16 11.20 11.16 11.16 4,700 +0.08(+0.69%)
Jan 13, 2012 10.89 11.08 10.89 11.08 2,300 +0.00(+0.01%)
Jan 12, 2012 10.87 11.09 10.87 11.08 16,700 +0.32(+2.94%)
Jan 11, 2012 10.77 10.77 10.77 10.77 11,000 -0.10(-0.96%)
Jan 10, 2012 11.12 11.12 10.87 10.87 4,500 -0.15(-1.33%)
Jan 09, 2012 10.86 11.12 10.86 11.02 6,900 +0.18(+1.62%)
Jan 06, 2012 10.85 10.85 10.84 10.84 22,900 +0.02(+0.23%)
Jan 05, 2012 10.63 10.82 10.63 10.82 15,300 +0.01(+0.06%)
Jan 04, 2012 10.64 10.83 10.64 10.81 13,000 +0.53(+5.18%)
Dec 30, 2011 10.31 10.38 10.28 10.28 1,812 +0.19(+1.93%)
Dec 29, 2011 10.00 10.11 9.940 10.08 9,500 -0.23(-2.20%)
Dec 28, 2011 10.48 10.48 10.31 10.31 1,385 -0.59(-5.41%)
Dec 23, 2011 10.90 10.90 10.90 10.90 0 +0.37(+3.51%)
Dec 21, 2011 10.48 10.53 10.48 10.53 11,102 +0.11(+1.06%)
Dec 20, 2011 10.03 10.54 10.03 10.42 143,430 +0.56(+5.68%)
Dec 19, 2011 10.01 10.01 9.802 9.860 169,667 -0.14(-1.40%)
Dec 16, 2011 10.04 10.16 10.00 10.00 7,000 +0.05(+0.55%)
Dec 15, 2011 10.15 10.15 9.945 9.945 6,000 -0.01(-0.08%)
Dec 14, 2011 10.14 10.14 9.880 9.954 23,300 -0.60(-5.69%)
Dec 13, 2011 10.83 10.83 10.50 10.55 2,700 -0.55(-4.99%)
Dec 12, 2011 11.00 11.11 11.00 11.11 1,100 -0.66(-5.60%)
Dec 09, 2011 11.73 11.77 11.69 11.77 6,400 +0.24(+2.06%)
Dec 08, 2011 11.81 11.81 11.53 11.53 7,500 -0.34(-2.88%)
Dec 07, 2011 11.82 11.87 11.82 11.87 1,200 +0.10(+0.84%)
Dec 06, 2011 11.78 11.78 11.77 11.77 1,000 -0.14(-1.14%)
Dec 05, 2011 11.97 11.97 11.91 11.91 5,553 +0.01(+0.05%)
Dec 02, 2011 12.07 12.14 11.85 11.90 4,200 +0.17(+1.46%)
Dec 01, 2011 11.63 11.76 11.63 11.73 18,100 +0.13(+1.15%)
Nov 30, 2011 11.22 11.74 11.20 11.60 12,500 +1.03(+9.74%)
Nov 29, 2011 10.57 10.57 10.57 10.57 500 -0.13(-1.21%)
Nov 28, 2011 10.42 10.86 10.42 10.70 6,000 +0.63(+6.24%)
Nov 25, 2011 10.16 10.16 10.07 10.07 1,500 -0.35(-3.35%)
Nov 23, 2011 10.23 10.93 10.23 10.42 2,100 +0.21(+2.01%)
Nov 22, 2011 10.05 10.28 10.05 10.22 2,300 +0.20(+1.95%)
Nov 21, 2011 10.42 10.42 9.980 10.02 5,200 -0.61(-5.72%)
Nov 18, 2011 10.63 10.63 10.63 10.63 500 -0.14(-1.29%)
Nov 17, 2011 11.03 11.03 10.77 10.77 3,200 -0.72(-6.24%)
Nov 16, 2011 11.44 11.48 11.44 11.48 1,000 +0.14(+1.27%)
Nov 15, 2011 11.60 11.65 11.30 11.34 1,850 -0.45(-3.83%)
Nov 14, 2011 12.25 12.29 11.79 11.79 10,600 -0.60(-4.85%)
Nov 11, 2011 11.77 12.39 11.77 12.39 3,996 +0.74(+6.36%)
Nov 10, 2011 11.65 11.65 11.59 11.65 700 -0.44(-3.63%)
Nov 09, 2011 12.09 12.09 12.09 12.09 500 -0.26(-2.11%)
Nov 08, 2011 12.03 12.35 12.00 12.35 3,300 +0.41(+3.46%)
Nov 07, 2011 12.09 12.19 11.94 11.94 1,800 -0.05(-0.41%)
Nov 04, 2011 11.78 11.99 11.78 11.99 1,000 +0.01(+0.10%)
Nov 03, 2011 11.83 12.06 11.83 11.97 5,300 +0.58(+5.08%)
Nov 02, 2011 11.13 11.39 11.13 11.39 1,500 +0.56(+5.14%)
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.