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 (%)
Jun 29, 2012 5.280 5.280 5.280 0 +0.53(+11.16%)
Jun 28, 2012 4.873 4.873 4.690 4.750 14,000 -0.21(-4.14%)
Jun 27, 2012 5.094 5.094 4.876 4.955 10,800 -0.15(-3.01%)
Jun 26, 2012 5.270 5.270 5.040 5.109 6,600 -0.23(-4.25%)
Jun 25, 2012 5.350 5.350 5.292 5.336 3,400 -0.14(-2.63%)
Jun 22, 2012 5.560 5.560 5.440 5.480 3,100 -0.16(-2.82%)
Jun 21, 2012 5.991 5.991 5.639 5.639 6,400 -0.71(-11.20%)
Jun 20, 2012 6.310 6.350 6.170 6.350 2,900 -0.23(-3.50%)
Jun 19, 2012 6.604 6.610 6.500 6.580 6,300 -0.12(-1.76%)
Jun 18, 2012 6.517 6.780 6.517 6.698 16,500 +0.22(+3.46%)
Jun 15, 2012 6.505 6.505 6.474 6.474 30,028 -0.03(-0.40%)
Jun 14, 2012 6.478 6.520 6.457 6.500 6,800 -0.27(-3.99%)
Jun 13, 2012 6.490 6.794 6.458 6.770 12,800 +0.33(+5.12%)
Jun 12, 2012 6.432 6.550 6.400 6.440 10,800 +0.07(+1.10%)
Jun 11, 2012 6.482 6.482 6.360 6.370 5,700 -0.11(-1.74%)
Jun 08, 2012 6.538 6.538 6.299 6.483 9,600 -0.26(-3.86%)
Jun 07, 2012 6.700 6.850 6.700 6.743 3,900 -0.35(-4.89%)
Jun 06, 2012 6.550 7.090 6.558 7.090 5,400 +0.71(+11.20%)
Jun 05, 2012 6.199 6.410 6.199 6.376 13,800 +0.26(+4.29%)
Jun 04, 2012 6.050 6.180 6.050 6.114 18,600 +0.12(+2.08%)
Jun 01, 2012 5.583 6.000 5.520 5.989 6,600 +0.50(+9.09%)
May 31, 2012 5.781 5.781 5.440 5.490 4,600 -0.34(-5.91%)
May 30, 2012 5.851 5.870 5.805 5.835 2,700 -0.46(-7.23%)
May 29, 2012 6.290 6.290 6.290 6.290 3,100 +0.26(+4.24%)
May 25, 2012 5.890 6.034 5.890 6.034 1,100 +0.16(+2.79%)
May 24, 2012 5.980 5.980 5.870 5.870 2,500 +0.02(+0.37%)
May 23, 2012 5.890 5.890 5.800 5.848 1,700 -0.30(-4.90%)
May 22, 2012 6.278 6.410 6.145 6.150 60,583 +0.09(+1.48%)
May 21, 2012 5.850 6.060 5.660 6.060 4,200 +0.40(+7.05%)
May 18, 2012 5.678 5.800 5.661 5.661 45,900 +0.21(+3.87%)
May 17, 2012 5.418 5.480 5.260 5.450 31,300 +0.45(+9.00%)
May 16, 2012 5.395 5.395 4.840 5.000 3,300 -0.67(-11.82%)
May 15, 2012 6.005 6.005 5.670 5.670 2,400 -0.28(-4.71%)
May 14, 2012 6.060 6.065 5.950 5.950 8,100 -0.49(-7.61%)
May 11, 2012 6.600 6.606 6.410 6.440 5,600 -0.66(-9.32%)
May 10, 2012 7.102 7.102 7.102 7.102 1,000 +0.27(+3.94%)
May 09, 2012 6.780 6.833 6.780 6.833 1,100 +0.05(+0.78%)
May 08, 2012 7.050 7.050 6.687 6.780 8,300 -0.59(-8.06%)
May 07, 2012 7.320 7.410 7.320 7.374 1,200 -0.18(-2.33%)
May 04, 2012 7.372 7.550 7.364 7.550 1,400 +0.40(+5.59%)
May 03, 2012 7.310 7.310 7.090 7.150 7,430 -0.55(-7.13%)
May 02, 2012 7.808 7.819 7.680 7.699 7,000 -0.33(-4.12%)
May 01, 2012 8.133 8.133 7.990 8.030 7,500 -0.04(-0.50%)
Apr 30, 2012 8.082 8.082 8.070 8.070 1,000 -0.28(-3.40%)
Apr 27, 2012 8.354 8.354 8.354 8.354 1,000 +0.09(+1.14%)
Apr 26, 2012 8.269 8.269 8.260 8.260 1,000 -0.01(-0.12%)
Apr 25, 2012 8.314 8.314 8.270 8.270 1,500 +0.00(+0.00%)
Apr 24, 2012 8.275 8.275 8.270 8.270 1,000 +0.05(+0.61%)
Apr 23, 2012 8.441 8.441 8.220 8.220 2,100 -0.22(-2.61%)
Apr 20, 2012 8.440 8.440 8.440 8.440 1,000 +0.08(+0.96%)
Apr 19, 2012 8.250 8.390 8.250 8.360 3,300 +0.16(+2.01%)
Apr 18, 2012 8.170 8.226 8.170 8.195 3,600 +0.01(+0.06%)
Apr 17, 2012 8.190 8.190 8.190 8.190 1,000 -0.19(-2.28%)
Apr 16, 2012 8.382 8.382 8.382 8.382 1,000 +0.03(+0.38%)
Apr 13, 2012 8.363 8.363 8.350 8.350 17,000 +0.14(+1.65%)
Apr 12, 2012 8.142 8.214 8.142 8.214 2,500 +0.13(+1.60%)
Apr 11, 2012 8.267 8.267 8.085 8.085 1,100 -0.05(-0.59%)
Apr 10, 2012 8.133 8.133 8.133 8.133 4,100 -0.14(-1.66%)
Apr 09, 2012 8.179 8.350 8.179 8.270 2,600 +0.13(+1.60%)
Apr 05, 2012 8.269 8.280 8.140 8.140 4,200 -0.05(-0.61%)
Apr 04, 2012 8.112 8.190 8.100 8.190 7,300 -0.13(-1.60%)
Apr 03, 2012 8.362 8.374 8.320 8.323 3,000 -0.07(-0.80%)
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.