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 (%)
Sep 18, 2020 7.270 7.270 7.270 0 +0.02(+0.28%)
Sep 17, 2020 7.250 7.250 6.890 7.250 6,870 +0.06(+0.79%)
Sep 16, 2020 7.400 7.470 7.193 7.193 25,129 -0.03(-0.37%)
Sep 15, 2020 7.242 7.330 7.210 7.220 4,153 +0.05(+0.70%)
Sep 14, 2020 7.014 7.170 6.969 7.170 7,608 +0.46(+6.86%)
Sep 11, 2020 6.750 6.950 6.710 6.710 22,800 +0.01(+0.15%)
Sep 10, 2020 6.850 6.890 6.650 6.700 15,311 -0.08(-1.18%)
Sep 09, 2020 6.410 6.780 6.410 6.780 7,500 +0.32(+4.95%)
Sep 08, 2020 6.230 6.596 6.230 6.460 6,636 -0.17(-2.56%)
Sep 04, 2020 6.500 6.666 6.421 6.630 17,200 -0.12(-1.78%)
Sep 03, 2020 6.750 6.750 6.563 6.750 15,622 -0.00(-0.03%)
Sep 02, 2020 6.610 6.752 6.548 6.752 8,358 -0.07(-1.01%)
Sep 01, 2020 7.200 7.200 6.782 6.820 6,518 -0.13(-1.86%)
Aug 31, 2020 6.790 7.056 6.570 6.950 10,096 +0.14(+2.04%)
Aug 28, 2020 6.560 6.890 6.560 6.811 13,000 +0.29(+4.44%)
Aug 27, 2020 6.490 6.570 6.280 6.522 9,979 +0.10(+1.58%)
Aug 26, 2020 6.250 6.452 6.250 6.420 12,938 +0.22(+3.55%)
Aug 25, 2020 6.190 6.230 6.090 6.200 14,104 -0.00(-0.05%)
Aug 24, 2020 6.145 6.301 6.145 6.203 17,943 -0.05(-0.75%)
Aug 21, 2020 6.440 6.440 6.190 6.250 12,700 -0.18(-2.80%)
Aug 20, 2020 6.350 6.700 6.295 6.430 8,510 +0.08(+1.26%)
Aug 19, 2020 6.600 6.600 6.297 6.350 31,730 -0.25(-3.78%)
Aug 18, 2020 6.800 6.840 6.530 6.600 23,532 -0.05(-0.76%)
Aug 17, 2020 6.220 6.650 6.220 6.650 31,911 +0.30(+4.72%)
Aug 14, 2020 6.500 6.500 6.250 6.350 16,800 -0.06(-0.94%)
Aug 13, 2020 6.235 6.460 6.200 6.410 14,801 +0.27(+4.40%)
Aug 12, 2020 6.100 6.460 6.080 6.140 42,290 -0.07(-1.14%)
Aug 11, 2020 6.790 6.790 6.210 6.211 38,165 -0.63(-9.20%)
Aug 10, 2020 7.640 7.640 6.840 6.840 22,100 -0.31(-4.31%)
Aug 07, 2020 7.400 7.790 7.050 7.148 36,500 -0.57(-7.38%)
Aug 06, 2020 7.860 7.900 7.570 7.717 29,129 -0.11(-1.36%)
Aug 05, 2020 8.200 8.200 7.824 7.824 18,406 -0.10(-1.21%)
Aug 04, 2020 7.750 7.920 7.576 7.920 25,385 +0.20(+2.59%)
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.