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 (%)
Feb 28, 2017 1.920 1.980 1.910 1.952 22,100 -0.03(-1.43%)
Feb 27, 2017 2.240 2.240 1.966 1.980 23,545 -0.29(-12.78%)
Feb 24, 2017 2.240 2.270 2.240 2.270 16,000 -0.00(-0.13%)
Feb 23, 2017 2.325 2.330 2.273 2.273 28,807 -0.00(-0.19%)
Feb 22, 2017 2.230 2.277 2.230 2.277 41,959 +0.03(+1.29%)
Feb 21, 2017 2.280 2.300 2.248 2.248 24,495 -0.06(-2.41%)
Feb 17, 2017 2.304 2.304 2.304 0 -0.02(-0.69%)
Feb 16, 2017 2.279 2.370 2.279 2.320 20,152 +0.07(+3.01%)
Feb 15, 2017 2.220 2.252 2.220 2.252 5,700 +0.01(+0.54%)
Feb 14, 2017 2.244 2.249 2.240 2.240 1,820 -0.06(-2.74%)
Feb 13, 2017 2.230 2.303 2.230 2.303 58,923 -0.00(-0.16%)
Feb 10, 2017 2.210 2.307 2.210 2.307 625 +0.07(+2.99%)
Feb 09, 2017 2.250 2.276 2.220 2.240 27,359 -0.04(-1.75%)
Feb 08, 2017 2.200 2.328 2.200 2.280 120,755 +0.08(+3.64%)
Feb 07, 2017 2.090 2.214 2.030 2.200 108,476 +0.04(+1.85%)
Feb 06, 2017 2.140 2.160 2.030 2.160 26,120 +0.13(+6.32%)
Feb 03, 2017 2.000 2.060 1.995 2.032 14,299 -0.03(-1.38%)
Feb 02, 2017 1.970 2.060 1.970 2.060 6,930 +0.20(+10.75%)
Feb 01, 2017 1.860 1.860 1.860 1.860 125 -0.02(-1.06%)
Jan 31, 2017 1.887 1.930 1.879 1.880 64,482 +0.04(+2.12%)
Jan 30, 2017 1.860 1.873 1.841 1.841 17,895 +0.04(+2.28%)
Jan 27, 2017 1.800 1.800 1.800 1.800 400 +0.02(+1.12%)
Jan 26, 2017 1.780 1.807 1.780 1.780 45,620 -0.03(-1.74%)
Jan 25, 2017 1.790 1.812 1.790 1.812 5,500 -0.06(-3.13%)
Jan 24, 2017 1.850 1.870 1.850 1.870 94,750 +0.02(+1.15%)
Jan 23, 2017 1.800 1.860 1.800 1.849 94,896 -0.01(-0.66%)
Jan 20, 2017 1.804 1.861 1.800 1.861 7,600 +0.05(+2.82%)
Jan 19, 2017 1.860 1.860 1.810 1.810 11,020 -0.06(-3.21%)
Jan 18, 2017 1.900 1.910 1.870 1.870 5,635 -0.03(-1.58%)
Jan 17, 2017 1.900 1.921 1.900 1.900 37,800 +0.07(+3.67%)
Jan 13, 2017 1.833 1.833 1.833 0 +0.00(+0.15%)
Jan 12, 2017 1.870 1.870 1.830 1.830 13,500 -0.01(-0.59%)
Jan 11, 2017 1.810 1.850 1.760 1.841 13,990 -0.01(-0.37%)
Jan 10, 2017 1.888 1.900 1.848 1.848 3,180 -0.04(-2.24%)
Jan 09, 2017 1.815 1.891 1.815 1.890 12,511 +0.10(+5.59%)
Jan 06, 2017 1.838 1.870 1.786 1.790 53,267 -0.08(-4.28%)
Jan 05, 2017 1.799 1.910 1.799 1.870 65,913 +0.11(+6.25%)
Jan 04, 2017 1.770 1.770 1.730 1.760 29,834 +0.02(+1.44%)
Jan 03, 2017 1.740 1.750 1.730 1.735 143,774 +0.06(+3.27%)
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%)
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.