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 (%)
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%)
Nov 01, 2011 10.71 10.84 10.71 10.84 700 -0.76(-6.56%)
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%)
Aug 02, 2011 9.702 9.854 9.702 9.827 7,700 +0.11(+1.10%)
Jul 29, 2011 9.720 9.720 9.720 0 +0.15(+1.52%)
Jul 28, 2011 9.608 9.673 9.523 9.575 16,300 +0.05(+0.47%)
Jul 27, 2011 9.444 9.562 9.430 9.529 6,500 +0.29(+3.12%)
Jul 26, 2011 9.247 9.250 9.241 9.241 2,500 -0.08(-0.88%)
Jul 25, 2011 9.191 9.325 9.191 9.322 3,800 +0.23(+2.58%)
Jul 22, 2011 9.140 9.140 9.088 9.088 2,300 -0.06(-0.64%)
Jul 21, 2011 9.312 9.312 9.146 9.146 2,000 -0.13(-1.39%)
Jul 20, 2011 9.255 9.345 9.239 9.275 3,400 -0.06(-0.69%)
Jul 19, 2011 9.373 9.373 9.330 9.340 2,300 +0.28(+3.09%)
Jul 18, 2011 9.128 9.129 9.060 9.060 2,800 +0.05(+0.57%)
Jul 15, 2011 9.020 9.020 9.009 9.009 2,500 +0.05(+0.60%)
Jul 14, 2011 9.020 9.020 8.955 8.955 2,300 +0.08(+0.95%)
Jul 13, 2011 8.744 8.928 8.744 8.871 4,100 +0.28(+3.21%)
Jul 12, 2011 8.394 8.595 8.394 8.595 6,000 +0.20(+2.42%)
Jul 11, 2011 8.617 8.630 8.392 8.392 3,500 -0.27(-3.14%)
Jul 08, 2011 8.718 8.729 8.591 8.664 7,000 +0.09(+1.08%)
Jul 07, 2011 8.539 8.572 8.504 8.572 9,100 +0.20(+2.43%)
Jul 06, 2011 8.402 8.467 8.328 8.369 4,200 -0.03(-0.31%)
Jul 05, 2011 8.311 8.395 8.311 8.395 2,900 +0.03(+0.31%)
Jun 30, 2011 8.369 8.369 8.369 0 +0.04(+0.54%)
Jun 29, 2011 8.324 8.324 8.324 8.324 2,000 +0.18(+2.15%)
Jun 28, 2011 8.049 8.159 8.049 8.149 3,700 +0.05(+0.60%)
Jun 27, 2011 8.237 8.237 8.100 8.100 4,000 -0.33(-3.91%)
Jun 24, 2011 8.430 8.430 8.430 8.430 200 -0.02(-0.18%)
Jun 23, 2011 8.424 8.445 8.424 8.445 600 -0.21(-2.48%)
Jun 22, 2011 8.660 8.660 8.660 8.660 300 +0.00(+0.05%)
Jun 21, 2011 8.618 8.707 8.616 8.655 13,500 +0.35(+4.25%)
Jun 20, 2011 8.302 8.302 8.302 8.302 300 -0.43(-4.96%)
Jun 16, 2011 8.735 8.735 8.735 0 -0.28(-3.09%)
Jun 15, 2011 9.007 9.039 9.007 9.014 6,100 +0.08(+0.93%)
Jun 14, 2011 8.931 8.931 8.931 8.931 900 +0.35(+4.13%)
Jun 13, 2011 8.911 8.911 8.577 8.577 1,500 -0.97(-10.14%)
Jun 10, 2011 9.656 9.656 9.541 9.545 2,500 -0.07(-0.69%)
Jun 08, 2011 9.611 9.611 9.611 0 -0.12(-1.24%)
Jun 07, 2011 9.737 9.737 9.732 9.732 5,000 +0.20(+2.08%)
Jun 06, 2011 9.534 9.534 9.534 9.534 100 +0.20(+2.15%)
Jun 03, 2011 9.333 9.333 9.333 9.333 1,900 -0.25(-2.60%)
May 24, 2011 9.396 9.582 9.396 9.582 4,900 +1.05(+12.29%)
May 20, 2011 8.533 8.533 8.533 0 -0.06(-0.67%)
May 19, 2011 8.540 8.590 8.540 8.590 2,900 -0.00(-0.02%)
May 18, 2011 8.550 8.592 8.460 8.592 900 +0.05(+0.55%)
May 16, 2011 8.545 8.545 8.545 0 -0.17(-1.96%)
May 13, 2011 8.846 8.846 8.667 8.716 1,900 -0.48(-5.23%)
May 12, 2011 9.150 9.210 9.139 9.196 9,780 -0.53(-5.45%)
May 10, 2011 9.727 9.727 9.727 0 +0.30(+3.20%)
May 09, 2011 9.354 9.426 9.254 9.426 16,200 -0.05(-0.53%)
May 06, 2011 9.657 9.657 9.476 9.476 1,500 +0.05(+0.54%)
May 05, 2011 9.585 9.614 9.425 9.425 11,300 -0.08(-0.79%)
May 04, 2011 9.482 9.500 9.482 9.500 3,000 -0.07(-0.77%)
May 03, 2011 10.20 10.20 9.574 9.574 4,200 -0.54(-5.34%)
May 02, 2011 10.14 10.14 10.11 10.11 3,000 -0.40(-3.80%)
Apr 29, 2011 10.71 10.71 10.45 10.51 8,200 -0.41(-3.76%)
Apr 28, 2011 10.87 10.97 10.77 10.92 10,900 +0.02(+0.16%)
Apr 27, 2011 10.54 10.91 10.47 10.91 2,800 +0.34(+3.24%)
Apr 26, 2011 10.54 10.56 10.54 10.56 2,000 -0.39(-3.52%)
Apr 25, 2011 11.11 11.11 10.95 10.95 2,500 -0.03(-0.28%)
Apr 20, 2011 10.98 10.98 10.98 10.98 0 +0.29(+2.69%)
Apr 19, 2011 10.82 10.82 10.66 10.69 8,800 -0.40(-3.63%)
Apr 18, 2011 11.01 11.15 10.97 11.10 23,600 +0.01(+0.09%)
Apr 15, 2011 11.09 11.09 11.07 11.09 10,200 +0.10(+0.89%)
Apr 14, 2011 10.76 10.99 10.76 10.99 3,900 +0.52(+5.01%)
Apr 13, 2011 10.46 10.46 10.46 10.46 2,500 +0.49(+4.96%)
Apr 12, 2011 10.06 10.08 9.970 9.970 2,000 -0.13(-1.25%)
Apr 11, 2011 10.16 10.35 10.08 10.10 31,800 -0.37(-3.51%)
Apr 08, 2011 10.30 10.46 10.30 10.46 7,300 +0.41(+4.12%)
Apr 07, 2011 10.20 10.20 9.983 10.05 4,100 -0.38(-3.69%)
Apr 06, 2011 10.12 10.51 10.08 10.43 18,200 +0.34(+3.39%)
Apr 05, 2011 9.377 10.09 9.376 10.09 208,000 +0.66(+7.04%)
Apr 04, 2011 9.122 9.448 9.122 9.429 212,900 +0.31(+3.35%)
Apr 01, 2011 9.320 9.352 9.046 9.123 614,900 -0.06(-0.62%)
Mar 31, 2011 9.202 9.259 9.124 9.180 238,000 +0.01(+0.09%)
Mar 30, 2011 8.921 9.172 8.836 9.172 105,700 +0.22(+2.41%)
Mar 29, 2011 9.013 9.013 8.956 8.956 5,000 +0.36(+4.18%)
Mar 28, 2011 8.563 8.596 8.563 8.596 8,000 -0.02(-0.28%)
Mar 24, 2011 8.620 8.620 8.620 8.620 0 -0.08(-0.92%)
Mar 23, 2011 8.720 8.720 8.700 8.700 5,800 +0.18(+2.10%)
Mar 22, 2011 8.521 8.521 8.521 8.521 200 -0.01(-0.17%)
Mar 21, 2011 8.572 8.572 8.535 8.535 11,489 +0.42(+5.24%)
Mar 18, 2011 8.111 8.111 8.111 8.111 500 +0.02(+0.27%)
Mar 15, 2011 8.089 8.089 8.089 8.089 0 -0.54(-6.28%)
Mar 14, 2011 8.531 8.631 8.531 8.631 700 -0.11(-1.28%)
Mar 11, 2011 8.649 8.742 8.649 8.742 4,600 -0.64(-6.81%)
Mar 07, 2011 9.381 9.381 9.381 9.381 0 -0.01(-0.06%)
Mar 04, 2011 9.387 9.387 9.387 9.387 1,000 -0.15(-1.61%)
Mar 03, 2011 9.757 9.757 9.540 9.540 1,600 -0.22(-2.21%)
Mar 02, 2011 9.756 9.756 9.756 9.756 12,500 +0.32(+3.42%)
Mar 01, 2011 9.628 9.628 9.433 9.433 3,200 +0.19(+2.04%)
Feb 25, 2011 9.245 9.245 9.245 13,300 +0.03(+0.38%)
Feb 24, 2011 9.138 9.210 9.138 9.210 10,500 +0.42(+4.81%)
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.