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 (%)
Jul 29, 2016 2.460 2.590 2.460 2.570 63,024 +0.06(+2.52%)
Jul 28, 2016 2.500 2.520 2.450 2.507 7,338 +0.03(+1.08%)
Jul 27, 2016 2.450 2.500 2.430 2.480 30,885 +0.08(+3.33%)
Jul 26, 2016 2.400 2.406 2.393 2.400 1,445 +0.01(+0.42%)
Jul 25, 2016 2.400 2.421 2.390 2.390 13,390 -0.06(-2.45%)
Jul 22, 2016 2.400 2.450 2.400 2.450 56,632 +0.00(+0.10%)
Jul 21, 2016 2.420 2.460 2.420 2.448 10,279 +0.09(+3.71%)
Jul 20, 2016 2.400 2.460 2.350 2.360 39,930 -0.09(-3.67%)
Jul 19, 2016 2.510 2.536 2.450 2.450 9,300 -0.20(-7.55%)
Jul 18, 2016 2.660 2.660 2.590 2.650 44,024 -0.03(-1.12%)
Jul 15, 2016 2.640 2.700 2.640 2.680 8,150 +0.05(+1.93%)
Jul 14, 2016 2.605 2.633 2.600 2.629 60,634 -0.02(-0.78%)
Jul 13, 2016 2.610 2.655 2.560 2.650 33,294 +0.06(+2.32%)
Jul 12, 2016 2.620 2.650 2.580 2.590 19,642 -0.03(-1.03%)
Jul 11, 2016 2.580 2.670 2.580 2.617 18,826 -0.01(-0.49%)
Jul 08, 2016 2.630 2.560 2.630 2,436 +0.09(+3.54%)
Jul 07, 2016 2.610 2.610 2.540 2.540 13,080 -0.06(-2.31%)
Jul 05, 2016 2.760 2.810 2.600 2.600 54,568 +0.14(+5.69%)
Jul 01, 2016 2.460 2.460 2.460 0 +0.10(+4.24%)
Jun 30, 2016 2.320 2.398 2.320 2.360 6,025 -0.01(-0.61%)
Jun 29, 2016 2.300 2.400 2.300 2.374 10,051 +0.10(+4.39%)
Jun 28, 2016 2.330 2.330 2.270 2.275 8,600 -0.05(-1.95%)
Jun 27, 2016 2.404 2.420 2.314 2.320 33,660 -0.07(-2.88%)
Jun 24, 2016 2.383 2.390 2.339 2.389 30,502 +0.12(+5.15%)
Jun 23, 2016 2.280 2.310 2.271 2.272 14,468 -0.05(-2.07%)
Jun 22, 2016 2.306 2.320 2.287 2.320 7,084 +0.03(+1.45%)
Jun 21, 2016 2.287 2.287 2.287 2.287 1,000 -0.07(-3.10%)
Jun 20, 2016 2.292 2.377 2.240 2.360 8,398 +0.05(+2.36%)
Jun 17, 2016 2.360 2.360 2.300 2.305 4,422,454 -0.04(-1.72%)
Jun 16, 2016 2.398 2.400 2.280 2.346 31,476 -0.01(-0.60%)
Jun 15, 2016 2.290 2.365 2.287 2.360 12,696 +0.06(+2.40%)
Jun 14, 2016 2.240 2.310 2.240 2.305 78,006 +0.02(+1.08%)
Jun 13, 2016 2.400 2.400 2.249 2.280 10,409 -0.09(-3.81%)
Jun 10, 2016 2.440 2.450 2.370 2.370 7,307 -0.01(-0.34%)
Jun 09, 2016 2.406 2.406 2.360 2.378 37,297 -0.02(-0.90%)
Jun 08, 2016 2.459 2.480 2.395 2.400 49,383 +0.00(+0.08%)
Jun 07, 2016 2.400 2.410 2.398 2.398 14,950 -0.00(-0.08%)
Jun 06, 2016 2.410 2.410 2.340 2.400 6,695 +0.06(+2.36%)
Jun 03, 2016 2.320 2.370 2.320 2.345 30,475 +0.13(+5.72%)
Jun 02, 2016 2.225 2.225 2.210 2.218 15,820 -0.03(-1.44%)
Jun 01, 2016 2.280 2.290 2.221 2.250 7,813 +0.00(+0.00%)
May 31, 2016 2.290 2.290 2.200 2.250 251,710 -0.03(-1.12%)
May 27, 2016 2.275 2.275 2.275 0 -0.05(-2.05%)
May 26, 2016 2.390 2.408 2.300 2.323 16,000 -0.04(-1.56%)
May 25, 2016 2.330 2.370 2.280 2.360 43,250 +0.03(+1.29%)
May 24, 2016 2.500 2.500 2.310 2.330 89,936 -0.30(-11.41%)
May 23, 2016 2.380 2.630 2.380 2.630 7,049 +0.12(+4.79%)
May 20, 2016 2.520 2.520 2.430 2.510 14,084 +0.01(+0.37%)
May 19, 2016 2.370 2.518 2.370 2.501 35,700 +0.10(+4.19%)
May 18, 2016 2.400 2.520 2.377 2.400 32,962 -0.05(-2.04%)
May 17, 2016 2.500 2.500 2.399 2.450 99,800 -0.02(-0.81%)
May 16, 2016 2.610 2.610 2.420 2.470 161,927 -0.08(-3.14%)
May 13, 2016 2.540 2.600 2.480 2.550 31,900 -0.04(-1.54%)
May 12, 2016 2.670 2.670 2.544 2.590 18,281 -0.10(-3.61%)
May 11, 2016 2.577 2.712 2.577 2.687 32,020 +0.19(+7.48%)
May 10, 2016 2.460 2.550 2.410 2.500 12,650 -0.01(-0.29%)
May 09, 2016 2.560 2.560 2.480 2.507 22,305 -0.18(-6.76%)
May 06, 2016 2.360 2.740 2.360 2.689 25,200 +0.29(+12.04%)
May 05, 2016 2.480 2.480 2.380 2.400 32,115 -0.01(-0.41%)
May 04, 2016 2.380 2.595 2.380 2.410 63,450 -0.09(-3.60%)
May 03, 2016 2.623 2.630 2.498 2.500 59,277 -0.13(-5.11%)
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.