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 (%)
Dec 31, 2012 4.930 5.200 4.930 5.200 7,400 +0.24(+4.91%)
Dec 28, 2012 4.966 4.966 4.957 4.957 2,500 -0.01(-0.27%)
Dec 27, 2012 4.952 4.998 4.935 4.970 11,100 +0.04(+0.76%)
Dec 24, 2012 4.933 4.933 4.933 0 +0.14(+2.97%)
Dec 21, 2012 4.780 4.873 4.773 4.790 6,400 -0.10(-2.05%)
Dec 20, 2012 4.720 4.895 4.720 4.890 4,650 +0.10(+2.09%)
Dec 19, 2012 4.751 4.790 4.751 4.790 8,800 +0.04(+0.78%)
Dec 18, 2012 4.950 4.950 4.753 4.753 5,900 -0.22(-4.40%)
Dec 17, 2012 4.950 4.972 4.940 4.972 20,500 -0.11(-2.18%)
Dec 14, 2012 5.080 5.130 5.080 5.083 34,800 -0.02(-0.45%)
Dec 13, 2012 5.050 5.106 5.050 5.106 12,700 +0.02(+0.31%)
Dec 12, 2012 5.083 5.118 5.062 5.090 21,800 +0.14(+2.85%)
Dec 11, 2012 4.907 4.954 4.873 4.949 66,852 +0.13(+2.68%)
Dec 10, 2012 4.753 4.834 4.753 4.820 4,700 +0.22(+4.78%)
Dec 07, 2012 4.708 4.708 4.600 4.600 12,500 -0.04(-0.78%)
Dec 06, 2012 4.532 4.636 4.520 4.636 8,500 +0.14(+3.03%)
Dec 05, 2012 4.450 4.545 4.450 4.500 17,950 +0.16(+3.58%)
Dec 04, 2012 4.310 4.362 4.310 4.345 17,400 -0.13(-3.00%)
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%)
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.