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 (%)
Oct 31, 2011 11.64 11.64 11.60 11.60 1,400 -0.33(-2.78%)
Oct 28, 2011 11.62 11.93 11.62 11.93 5,800 -0.23(-1.87%)
Oct 27, 2011 11.81 12.17 11.81 12.16 7,900 +0.63(+5.47%)
Oct 26, 2011 11.48 11.59 11.39 11.53 9,400 +0.02(+0.18%)
Oct 25, 2011 10.89 11.58 10.89 11.51 71,700 +0.50(+4.54%)
Oct 24, 2011 10.47 11.01 10.47 11.01 4,400 +0.59(+5.64%)
Oct 21, 2011 10.32 10.42 10.25 10.42 8,800 +0.27(+2.61%)
Oct 20, 2011 10.07 10.26 10.07 10.15 9,800 -0.11(-1.05%)
Oct 19, 2011 10.54 10.54 10.26 10.26 3,000 -0.31(-2.96%)
Oct 18, 2011 10.47 10.57 10.47 10.57 1,400 +0.10(+0.98%)
Oct 17, 2011 10.55 10.55 10.33 10.47 1,300 -0.33(-3.01%)
Oct 14, 2011 10.80 10.80 10.80 10.80 2,110 +0.11(+1.01%)
Oct 13, 2011 10.55 10.69 10.55 10.69 2,500 -0.47(-4.23%)
Oct 12, 2011 11.10 11.29 11.10 11.16 7,050 +0.36(+3.37%)
Oct 11, 2011 10.66 10.80 10.66 10.80 12,100 +0.72(+7.13%)
Oct 07, 2011 10.08 10.08 10.08 0 +0.23(+2.31%)
Oct 06, 2011 9.592 9.850 9.592 9.850 7,600 +0.39(+4.17%)
Oct 05, 2011 9.480 9.480 9.337 9.456 1,600 +0.55(+6.19%)
Oct 04, 2011 9.502 9.502 8.905 8.905 2,300 -0.65(-6.75%)
Oct 03, 2011 9.730 9.730 9.550 9.550 2,000 -0.16(-1.64%)
Sep 30, 2011 9.790 9.790 9.605 9.709 4,300 -0.19(-1.93%)
Sep 29, 2011 9.900 9.900 9.900 9.900 1,000 +0.07(+0.71%)
Sep 28, 2011 10.08 10.08 9.727 9.831 4,200 -0.39(-3.81%)
Sep 27, 2011 10.05 10.25 10.03 10.22 7,100 +0.64(+6.67%)
Sep 26, 2011 9.554 9.581 9.505 9.581 2,400 -0.58(-5.67%)
Sep 23, 2011 10.50 10.50 10.16 10.16 3,900 -0.65(-6.03%)
Sep 22, 2011 10.94 10.94 10.68 10.81 3,700 -1.09(-9.18%)
Sep 21, 2011 11.76 11.92 11.76 11.90 2,900 +0.14(+1.20%)
Sep 20, 2011 11.19 11.78 11.19 11.76 18,300 +0.56(+5.05%)
Sep 19, 2011 11.20 11.20 11.20 11.20 1,000 -0.46(-3.99%)
Sep 16, 2011 11.17 11.67 11.17 11.66 12,869 +0.72(+6.59%)
Sep 15, 2011 11.21 11.21 10.94 10.94 1,500 -0.53(-4.61%)
Sep 14, 2011 11.33 11.50 11.33 11.47 28,500 +0.02(+0.19%)
Sep 13, 2011 11.19 11.45 11.19 11.45 2,000 +0.37(+3.34%)
Sep 12, 2011 11.33 11.33 11.05 11.08 2,300 -0.57(-4.92%)
Sep 09, 2011 11.52 11.66 11.52 11.65 12,000 -0.15(-1.27%)
Sep 08, 2011 11.75 11.80 11.74 11.80 5,000 +0.07(+0.60%)
Sep 07, 2011 11.40 11.73 11.40 11.73 4,300 +0.49(+4.40%)
Sep 06, 2011 10.99 11.23 10.99 11.23 18,500 +0.17(+1.57%)
Sep 02, 2011 11.23 11.29 11.06 11.06 67,400 -0.28(-2.49%)
Sep 01, 2011 11.16 11.37 11.15 11.34 32,500 +0.02(+0.21%)
Aug 31, 2011 11.14 11.32 11.14 11.32 6,900 +0.12(+1.07%)
Aug 30, 2011 11.19 11.23 11.19 11.20 8,000 -0.26(-2.28%)
Aug 29, 2011 11.32 11.54 11.32 11.46 25,600 +0.28(+2.55%)
Aug 26, 2011 10.88 11.18 10.88 11.18 3,100 +0.11(+0.98%)
Aug 25, 2011 10.72 11.13 10.72 11.07 12,800 +0.32(+2.97%)
Aug 24, 2011 10.99 10.99 10.66 10.75 4,800 -0.37(-3.34%)
Aug 23, 2011 11.21 11.22 11.07 11.12 17,600 -0.08(-0.74%)
Aug 22, 2011 10.53 11.20 10.52 11.20 59,000 +0.74(+7.11%)
Aug 19, 2011 10.37 10.54 10.37 10.46 7,600 +0.10(+1.00%)
Aug 18, 2011 10.25 10.44 10.25 10.36 9,100 -0.15(-1.38%)
Aug 17, 2011 10.33 10.59 10.33 10.50 7,700 +0.32(+3.12%)
Aug 16, 2011 9.747 10.24 9.747 10.18 20,100 +0.68(+7.19%)
Aug 15, 2011 9.443 9.501 9.441 9.501 4,400 -0.10(-1.09%)
Aug 12, 2011 9.612 9.673 9.605 9.605 9,000 +0.01(+0.06%)
Aug 11, 2011 9.539 9.619 9.416 9.599 17,200 +0.05(+0.55%)
Aug 10, 2011 9.250 9.547 9.250 9.547 11,200 +0.65(+7.26%)
Aug 09, 2011 9.065 9.065 8.689 8.901 79,900 -0.17(-1.89%)
Aug 08, 2011 8.895 9.073 8.874 9.073 6,100 -0.14(-1.48%)
Aug 05, 2011 9.430 9.430 8.952 9.209 4,600 -0.14(-1.53%)
Aug 04, 2011 9.700 9.700 9.352 9.352 4,100 -0.50(-5.11%)
Aug 03, 2011 9.887 9.887 9.856 9.856 3,800 +0.03(+0.30%)
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.