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 31, 2020 7.501 7.820 7.500 7.706 41,900 +0.36(+4.84%)
Jul 30, 2020 7.960 7.960 7.330 7.350 40,112 -0.38(-4.92%)
Jul 29, 2020 7.970 8.050 7.640 7.730 44,632 -0.23(-2.94%)
Jul 28, 2020 8.045 8.045 7.780 7.964 22,656 +0.07(+0.92%)
Jul 27, 2020 7.810 8.100 7.615 7.891 57,060 +0.29(+3.83%)
Jul 24, 2020 7.385 7.670 7.380 7.600 55,000 +0.22(+2.93%)
Jul 23, 2020 7.950 7.950 7.230 7.384 33,772 -0.36(-4.60%)
Jul 22, 2020 7.614 7.775 7.540 7.740 27,120 +0.20(+2.65%)
Jul 21, 2020 7.500 7.660 7.100 7.540 20,413 +0.21(+2.86%)
Jul 20, 2020 6.900 7.500 6.900 7.330 15,241 +0.31(+4.42%)
Jul 17, 2020 6.950 7.070 6.890 7.020 14,200 +0.22(+3.24%)
Jul 16, 2020 6.980 7.000 6.720 6.800 15,479 -0.22(-3.13%)
Jul 15, 2020 6.970 7.070 6.896 7.020 10,034 -0.07(-0.99%)
Jul 14, 2020 6.800 7.090 6.780 7.090 12,842 +0.17(+2.49%)
Jul 13, 2020 7.860 7.860 6.890 6.918 48,927 -0.37(-5.04%)
Jul 10, 2020 7.286 7.340 7.190 7.285 11,800 -0.09(-1.24%)
Jul 09, 2020 7.370 7.530 7.160 7.376 27,668 +0.01(+0.09%)
Jul 08, 2020 7.140 7.450 7.100 7.370 32,722 +0.32(+4.54%)
Jul 07, 2020 6.920 7.088 6.920 7.050 49,527 +0.35(+5.22%)
Jul 06, 2020 6.777 6.920 6.599 6.700 14,576 +0.01(+0.15%)
Jul 02, 2020 6.920 6.920 6.680 6.690 125,100 -0.06(-0.96%)
Jul 01, 2020 7.000 7.000 6.650 6.755 21,115 -0.13(-1.96%)
Jun 30, 2020 6.617 6.900 6.490 6.890 30,896 +0.30(+4.55%)
Jun 29, 2020 6.500 6.620 6.488 6.590 13,858 +0.03(+0.46%)
Jun 26, 2020 6.294 6.560 6.201 6.560 21,500 +0.18(+2.82%)
Jun 25, 2020 6.310 6.390 6.280 6.380 14,379 +0.04(+0.56%)
Jun 24, 2020 6.433 6.580 6.240 6.344 239,966 -0.14(-2.09%)
Jun 23, 2020 6.710 6.710 6.460 6.480 48,516 +0.04(+0.61%)
Jun 22, 2020 6.300 6.540 6.300 6.441 27,112 +0.37(+6.10%)
Jun 19, 2020 6.160 6.160 5.920 6.070 6,900 +0.27(+4.66%)
Jun 18, 2020 6.160 6.160 5.770 5.800 15,635 -0.11(-1.86%)
Jun 17, 2020 5.990 6.000 5.900 5.910 3,847 +0.03(+0.55%)
Jun 16, 2020 6.000 6.000 5.860 5.878 23,538 -0.17(-2.85%)
Jun 15, 2020 5.682 6.085 5.640 6.050 16,845 +0.10(+1.66%)
Jun 12, 2020 6.300 6.500 5.950 5.951 42,500 -0.15(-2.44%)
Jun 11, 2020 6.340 6.500 6.000 6.100 22,580 -0.19(-3.00%)
Jun 10, 2020 6.100 6.350 5.960 6.289 21,151 +0.28(+4.65%)
Jun 09, 2020 6.050 6.240 5.990 6.010 49,270 -0.03(-0.50%)
Jun 08, 2020 5.990 6.040 5.831 6.040 31,526 +0.29(+4.96%)
Jun 05, 2020 5.750 5.783 5.340 5.755 27,200 -0.18(-2.96%)
Jun 04, 2020 5.912 5.950 5.825 5.930 9,628 +0.06(+1.02%)
Jun 03, 2020 5.710 6.060 5.704 5.870 43,614 -0.21(-3.40%)
Jun 02, 2020 6.700 6.700 6.070 6.077 40,930 -0.57(-8.62%)
Jun 01, 2020 6.390 6.650 6.380 6.650 16,661 +0.40(+6.40%)
May 29, 2020 6.200 6.250 6.147 6.250 35,500 +0.21(+3.48%)
May 28, 2020 6.210 6.300 5.983 6.040 36,879 -0.05(-0.80%)
May 27, 2020 6.065 6.110 5.930 6.088 81,306 -0.18(-2.86%)
May 26, 2020 6.420 6.845 6.200 6.268 43,754 -0.45(-6.73%)
May 22, 2020 6.670 6.824 6.670 6.720 11,100 +0.04(+0.60%)
May 21, 2020 6.940 6.940 6.600 6.680 85,668 -0.34(-4.87%)
May 20, 2020 7.150 7.150 6.797 7.022 30,079 -0.12(-1.69%)
May 19, 2020 6.890 7.210 6.840 7.143 76,517 +0.54(+8.22%)
May 18, 2020 6.890 7.190 6.400 6.600 85,275 -0.28(-4.11%)
May 15, 2020 6.100 6.890 6.100 6.883 170,500 +0.81(+13.39%)
May 14, 2020 5.885 6.219 5.885 6.070 214,780 +0.33(+5.75%)
May 13, 2020 5.910 5.960 5.659 5.740 15,602 -0.13(-2.15%)
May 12, 2020 5.970 6.060 5.500 5.866 206,980 +0.25(+4.47%)
May 11, 2020 5.870 5.941 5.373 5.615 40,593 -0.25(-4.34%)
May 08, 2020 5.845 6.020 5.845 5.870 49,100 +0.11(+1.82%)
May 07, 2020 5.650 5.800 5.457 5.765 138,405 +0.39(+7.26%)
May 06, 2020 5.125 5.565 5.125 5.375 80,338 +0.08(+1.42%)
May 05, 2020 4.880 5.321 4.880 5.300 30,660 +0.11(+2.12%)
May 04, 2020 5.447 5.830 5.132 5.190 44,365 -0.26(-4.77%)
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.