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 30, 2016 1.680 1.680 1.680 0 +0.02(+1.20%)
Dec 29, 2016 1.560 1.663 1.560 1.660 28,075 +0.09(+5.73%)
Dec 28, 2016 1.480 1.580 1.478 1.570 50,603 +0.08(+5.37%)
Dec 27, 2016 1.390 1.560 1.390 1.490 38,678 +0.02(+1.12%)
Dec 23, 2016 1.474 1.474 1.474 0 +0.03(+2.33%)
Dec 22, 2016 1.420 1.440 1.410 1.440 24,065 -0.02(-1.32%)
Dec 21, 2016 1.409 1.459 1.409 1.459 94,000 +0.07(+5.37%)
Dec 20, 2016 1.390 1.390 1.340 1.385 50,900 +0.01(+0.54%)
Dec 19, 2016 1.390 1.425 1.372 1.377 56,220 -0.00(-0.35%)
Dec 16, 2016 1.450 1.460 1.310 1.382 73,000 +0.00(+0.17%)
Dec 15, 2016 1.370 1.420 1.350 1.380 102,260 -0.02(-1.43%)
Dec 14, 2016 1.520 1.563 1.400 1.400 175,748 -0.10(-6.66%)
Dec 13, 2016 1.520 1.520 1.450 1.500 39,630 -0.02(-1.32%)
Dec 12, 2016 1.540 1.550 1.510 1.520 64,245 -0.01(-0.65%)
Dec 09, 2016 1.627 1.653 1.530 1.530 50,760 -0.10(-6.13%)
Dec 08, 2016 1.740 1.740 1.620 1.630 28,744 -0.11(-6.32%)
Dec 07, 2016 1.860 1.860 1.736 1.740 170,999 -0.09(-4.92%)
Dec 06, 2016 1.880 1.880 1.830 1.830 5,839 -0.04(-1.98%)
Dec 05, 2016 1.820 1.867 1.816 1.867 19,530 -0.00(-0.17%)
Dec 02, 2016 1.917 1.917 1.870 1.870 5,500 -0.06(-3.11%)
Dec 01, 2016 1.837 1.930 1.837 1.930 11,130 +0.10(+5.55%)
Nov 30, 2016 1.840 1.858 1.829 1.829 13,400 -0.01(-0.78%)
Nov 29, 2016 1.846 1.860 1.820 1.843 27,116 -0.03(-1.64%)
Nov 28, 2016 1.780 1.890 1.770 1.874 19,835 +0.14(+7.88%)
Nov 25, 2016 1.690 1.758 1.690 1.737 3,204 +0.05(+2.78%)
Nov 23, 2016 1.690 1.690 1.690 0 -0.14(-7.65%)
Nov 22, 2016 1.830 1.830 1.800 1.830 11,200 +0.00(+0.00%)
Nov 21, 2016 1.800 1.860 1.800 1.830 75,302 +0.08(+4.76%)
Nov 18, 2016 1.750 1.750 1.747 1.747 550 +0.03(+1.56%)
Nov 17, 2016 1.800 1.800 1.690 1.720 12,700 -0.03(-1.71%)
Nov 16, 2016 1.900 1.900 1.750 1.750 8,150 -0.13(-6.70%)
Nov 15, 2016 1.820 1.880 1.800 1.876 17,159 +0.08(+4.21%)
Nov 14, 2016 1.630 1.870 1.630 1.800 60,281 +0.09(+5.26%)
Nov 11, 2016 1.760 1.810 1.695 1.710 45,655 -0.11(-6.10%)
Nov 10, 2016 1.910 1.983 1.820 1.821 25,018 -0.12(-6.19%)
Nov 09, 2016 2.010 2.060 1.930 1.941 23,815 -0.08(-3.85%)
Nov 08, 2016 2.030 2.077 1.970 2.019 28,569 -0.03(-1.51%)
Nov 07, 2016 2.160 2.160 2.021 2.050 12,877 -0.14(-6.39%)
Nov 04, 2016 2.164 2.190 2.160 2.190 4,735 +0.04(+1.85%)
Nov 03, 2016 2.110 2.177 2.060 2.150 22,737 +0.01(+0.50%)
Nov 02, 2016 2.180 2.180 2.120 2.139 7,450 +0.02(+0.92%)
Nov 01, 2016 2.000 2.120 2.000 2.120 10,027 +0.13(+6.38%)
Oct 31, 2016 2.010 2.020 1.993 1.993 2,240 -0.01(-0.36%)
Oct 28, 2016 2.110 2.110 1.980 2.000 65,349 -0.11(-5.35%)
Oct 27, 2016 2.180 2.180 2.113 2.113 20,030 -0.05(-2.17%)
Oct 26, 2016 2.230 2.230 2.135 2.160 7,700 -0.20(-8.47%)
Oct 25, 2016 2.360 2.360 2.330 2.360 5,680 +0.14(+6.09%)
Oct 24, 2016 2.230 2.250 2.200 2.225 21,624 -0.03(-1.35%)
Oct 21, 2016 2.300 2.300 2.255 2.255 1,701 -0.06(-2.38%)
Oct 20, 2016 2.360 2.360 2.307 2.310 23,472 -0.05(-2.12%)
Oct 19, 2016 2.330 2.390 2.296 2.360 2,616 +0.10(+4.42%)
Oct 18, 2016 2.200 2.260 2.200 2.260 39,600 +0.05(+2.46%)
Oct 17, 2016 2.230 2.230 2.180 2.206 5,342 +0.01(+0.26%)
Oct 14, 2016 2.260 2.260 2.200 2.200 8,664 -0.05(-2.36%)
Oct 13, 2016 2.197 2.253 2.160 2.253 8,507 +0.13(+6.28%)
Oct 12, 2016 2.155 2.180 2.120 2.120 16,509 -0.05(-2.12%)
Oct 11, 2016 2.280 2.280 2.150 2.166 8,560 -0.13(-5.83%)
Oct 10, 2016 2.320 2.350 2.300 2.300 21,050 +0.03(+1.32%)
Oct 07, 2016 2.310 2.310 2.264 2.270 63,902 +0.06(+2.71%)
Oct 06, 2016 2.230 2.260 2.210 2.210 9,700 -0.07(-3.07%)
Oct 05, 2016 2.320 2.320 2.249 2.280 14,638 +0.00(+0.00%)
Oct 04, 2016 2.406 2.406 2.250 2.280 31,184 -0.16(-6.56%)
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.