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, 2012 4.549 4.567 4.479 4.479 32,653 -0.05(-1.18%)
Nov 29, 2012 4.466 4.550 4.471 4.532 16,600 +0.05(+1.09%)
Nov 28, 2012 4.364 4.489 4.364 4.483 8,270 -0.09(-2.07%)
Nov 27, 2012 4.750 4.750 4.550 4.578 21,650 -0.20(-4.21%)
Nov 26, 2012 4.753 4.779 4.753 4.779 10,833 +0.05(+1.08%)
Nov 24, 2012 4.728 4.728 4.728 4.728 2,500 +0.00(+0.00%)
Nov 23, 2012 4.728 4.728 4.728 4.728 2,500 -0.07(-1.46%)
Nov 21, 2012 4.794 4.902 4.794 4.798 8,500 +0.08(+1.80%)
Nov 20, 2012 4.721 4.753 4.713 4.713 3,731 -0.25(-4.98%)
Nov 19, 2012 5.093 5.093 4.960 4.960 3,800 +0.09(+1.79%)
Nov 16, 2012 4.775 4.873 4.775 4.873 3,500 +0.15(+3.24%)
Nov 15, 2012 4.847 4.847 4.710 4.720 35,500 -0.42(-8.21%)
Nov 14, 2012 5.307 5.307 5.040 5.142 2,300 -0.20(-3.75%)
Nov 13, 2012 5.343 5.343 5.343 5.343 1,500 -0.09(-1.73%)
Nov 12, 2012 5.437 5.437 5.437 5.437 1,500 +0.04(+0.69%)
Nov 09, 2012 5.490 5.494 5.400 5.400 2,200 -0.06(-1.04%)
Nov 08, 2012 5.490 5.540 5.390 5.457 7,000 -0.01(-0.18%)
Nov 07, 2012 5.478 5.478 5.320 5.467 44,200 +0.05(+0.95%)
Nov 06, 2012 5.340 5.415 5.340 5.415 4,000 +0.07(+1.27%)
Nov 05, 2012 5.434 5.440 5.348 5.348 6,600 -0.10(-1.91%)
Nov 02, 2012 5.458 5.458 5.449 5.452 2,100 -0.07(-1.22%)
Nov 01, 2012 5.525 5.572 5.418 5.519 20,000 +0.01(+0.10%)
Oct 31, 2012 5.560 5.560 5.470 5.514 50,020 +0.15(+2.87%)
Oct 26, 2012 5.360 5.360 5.360 0 +0.07(+1.23%)
Oct 25, 2012 5.400 5.400 5.190 5.295 6,400 +0.04(+0.82%)
Oct 24, 2012 5.910 5.910 5.227 5.252 49,900 -0.68(-11.42%)
Oct 23, 2012 6.168 6.168 5.929 5.929 6,700 -0.08(-1.40%)
Oct 19, 2012 6.089 6.130 6.013 6.013 16,945 -0.20(-3.16%)
Oct 18, 2012 6.332 6.352 6.209 6.209 5,700 -0.06(-0.90%)
Oct 17, 2012 6.265 6.265 6.265 6.265 5,500 +0.08(+1.31%)
Oct 16, 2012 6.218 6.260 6.140 6.184 31,134 +0.00(+0.03%)
Oct 15, 2012 6.293 6.293 6.182 6.182 2,800 -0.06(-0.92%)
Oct 12, 2012 6.482 6.524 6.190 6.240 24,600 -0.43(-6.38%)
Oct 11, 2012 6.844 6.844 6.665 6.665 1,800 -0.01(-0.22%)
Oct 10, 2012 6.760 6.760 6.633 6.680 25,600 -0.13(-1.97%)
Oct 09, 2012 7.210 7.210 6.814 6.814 4,260 -0.38(-5.28%)
Oct 06, 2012 7.194 7.194 7.194 0 +0.00(+0.00%)
Oct 05, 2012 7.194 7.194 7.194 7.194 8,500 +0.09(+1.32%)
Oct 04, 2012 7.152 7.173 7.012 7.100 17,700 -0.06(-0.87%)
Oct 03, 2012 7.160 7.189 7.160 7.163 4,800 -0.19(-2.64%)
Oct 02, 2012 7.368 7.443 7.301 7.357 9,834 +0.04(+0.55%)
Oct 01, 2012 7.451 7.451 7.313 7.317 6,500 -0.01(-0.14%)
Sep 28, 2012 7.239 7.361 7.220 7.327 19,200 +0.21(+2.94%)
Sep 27, 2012 6.919 7.118 6.919 7.118 26,700 +0.41(+6.06%)
Sep 26, 2012 6.715 6.890 6.710 6.711 24,400 -0.22(-3.15%)
Sep 25, 2012 7.282 7.282 6.881 6.929 30,500 -0.20(-2.86%)
Sep 24, 2012 7.277 7.277 7.133 7.133 19,475 -0.25(-3.35%)
Sep 21, 2012 7.040 7.380 7.040 7.380 28,800 +0.42(+6.10%)
Sep 20, 2012 6.955 6.956 6.931 6.956 2,850 -0.14(-1.95%)
Sep 19, 2012 7.054 7.094 7.050 7.094 8,400 +0.02(+0.34%)
Sep 18, 2012 7.028 7.110 7.000 7.070 41,100 -0.02(-0.27%)
Sep 17, 2012 7.100 7.157 7.001 7.089 14,450 -0.21(-2.91%)
Sep 14, 2012 6.972 7.315 6.972 7.301 18,000 +0.49(+7.22%)
Sep 13, 2012 6.430 6.810 6.364 6.810 29,700 +0.32(+4.93%)
Sep 12, 2012 6.580 6.580 6.490 6.490 2,700 -0.05(-0.71%)
Sep 11, 2012 6.582 6.596 6.537 6.537 22,600 -0.02(-0.27%)
Sep 10, 2012 6.830 6.830 6.555 6.555 8,300 -0.22(-3.28%)
Sep 07, 2012 6.780 6.940 6.569 6.777 26,350 +0.43(+6.79%)
Sep 06, 2012 6.026 6.346 6.026 6.346 20,700 +0.39(+6.61%)
Sep 05, 2012 5.916 5.953 5.910 5.953 11,500 +0.09(+1.60%)
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.