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, 2018 1.901 1.901 1.901 1.901 500 -0.01(-0.49%)
Jun 28, 2018 1.930 1.930 1.910 1.910 19,175 -0.02(-1.04%)
Jun 27, 2018 1.918 1.930 1.918 1.930 8,906 -0.02(-1.03%)
Jun 26, 2018 1.930 1.950 1.930 1.950 12,200 +0.02(+1.04%)
Jun 25, 2018 1.930 1.930 1.924 1.930 15,716 -0.00(-0.13%)
Jun 22, 2018 1.933 1.933 1.933 1.933 2,057 +0.02(+1.10%)
Jun 21, 2018 1.930 1.930 1.912 1.912 10,000 -0.02(-0.95%)
Jun 20, 2018 1.910 1.930 1.910 1.930 2,850 -0.01(-0.52%)
Jun 19, 2018 1.860 1.940 1.860 1.940 289,201 +0.02(+1.04%)
Jun 18, 2018 1.920 1.920 1.920 1.920 4,600 +0.00(+0.00%)
Jun 15, 2018 1.920 1.920 1.920 1.920 102 +0.04(+2.13%)
Jun 14, 2018 1.880 1.880 1.880 1.880 400 +0.02(+1.09%)
Jun 13, 2018 1.860 1.860 1.860 1.860 200 +0.01(+0.53%)
Jun 12, 2018 2.040 2.040 1.850 1.850 1,422 -0.05(-2.63%)
Jun 11, 2018 1.780 1.900 1.780 1.900 6,621 +0.07(+3.64%)
Jun 08, 2018 1.860 1.860 1.833 1.833 1,200 -0.01(-0.37%)
Jun 07, 2018 1.830 1.840 1.830 1.840 2,225 +0.01(+0.58%)
Jun 06, 2018 1.850 1.870 1.829 1.829 2,825 +0.03(+1.63%)
Jun 05, 2018 1.830 1.830 1.800 1.800 4,000 -0.06(-3.23%)
Jun 01, 2018 1.860 1.860 1.860 5 +0.00(+0.00%)
May 31, 2018 1.900 1.900 1.860 1.860 7,940 -0.01(-0.53%)
May 30, 2018 1.900 1.900 1.870 1.870 5,970 -0.04(-2.09%)
May 29, 2018 1.904 1.920 1.904 1.910 4,160 +0.01(+0.53%)
May 25, 2018 1.900 1.900 1.900 0 -0.01(-0.52%)
May 24, 2018 1.930 1.950 1.899 1.910 6,041 -0.02(-1.04%)
May 23, 2018 1.910 1.940 1.910 1.930 10,689 +0.02(+1.05%)
May 22, 2018 1.950 1.974 1.910 1.910 14,452 +0.05(+2.68%)
May 21, 2018 2.000 2.000 1.860 1.860 300 -0.08(-4.36%)
May 18, 2018 1.910 1.976 1.900 1.945 25,168 +0.03(+1.82%)
May 17, 2018 1.840 1.924 1.840 1.910 73,010 +0.04(+2.14%)
May 16, 2018 1.860 1.870 1.860 1.870 64,450 +0.01(+0.52%)
May 15, 2018 1.810 1.870 1.810 1.860 12,001 -0.02(-1.04%)
May 14, 2018 1.900 1.900 1.880 1.880 1,361 -0.04(-2.08%)
May 11, 2018 1.940 1.940 1.880 1.920 81,323 -0.04(-2.04%)
May 10, 2018 1.908 1.960 1.880 1.960 4,882 +0.05(+2.62%)
May 09, 2018 1.820 1.950 1.820 1.910 11,730 +0.06(+3.19%)
May 08, 2018 1.830 1.851 1.830 1.851 24,254 +0.01(+0.60%)
May 07, 2018 1.830 1.840 1.830 1.840 4,545 +0.03(+1.67%)
May 04, 2018 1.770 1.810 1.770 1.810 35,100 +0.03(+1.67%)
May 03, 2018 1.780 1.780 1.780 1.780 1,000 +0.05(+2.89%)
May 02, 2018 1.730 1.730 1.730 1.730 530 +0.07(+4.15%)
Apr 27, 2018 1.661 1.661 1.661 0 +0.00(+0.03%)
Apr 26, 2018 1.661 1.661 1.661 1.661 2,980 -0.05(-2.89%)
Apr 24, 2018 1.710 1.710 1.710 0 -0.04(-2.29%)
Apr 23, 2018 1.760 1.760 1.750 1.750 5,518 +0.06(+3.55%)
Apr 20, 2018 1.695 1.700 1.690 1.690 7,781 -0.03(-1.99%)
Apr 19, 2018 1.680 1.730 1.680 1.724 6,852 +0.04(+2.64%)
Apr 18, 2018 1.698 1.698 1.680 1.680 5,253 -0.02(-1.18%)
Apr 17, 2018 1.700 1.700 1.700 1.700 956 +0.06(+3.66%)
Apr 16, 2018 1.690 1.690 1.640 1.640 11,798 -0.06(-3.53%)
Apr 13, 2018 1.650 1.700 1.650 1.700 2,271 +0.11(+6.92%)
Apr 12, 2018 1.620 1.620 1.590 1.590 2,219 -0.02(-1.24%)
Apr 11, 2018 1.602 1.630 1.590 1.610 24,500 -0.01(-0.71%)
Apr 10, 2018 1.610 1.640 1.610 1.621 14,629 +0.01(+0.58%)
Apr 09, 2018 1.615 1.615 1.612 1.612 1,508 +0.03(+2.04%)
Apr 06, 2018 1.597 1.597 1.580 1.580 1,234 -0.02(-1.17%)
Apr 05, 2018 1.599 1.599 1.599 1.599 2,010 -0.00(-0.08%)
Apr 04, 2018 1.590 1.600 1.590 1.600 7,831 +0.02(+1.27%)
Apr 03, 2018 1.580 1.590 1.570 1.580 8,627 +0.00(+0.00%)
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.