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 (%)
Aug 31, 2012 5.620 5.835 5.620 5.835 52,173 +0.25(+4.38%)
Aug 30, 2012 5.943 5.943 5.590 5.590 7,500 -0.14(-2.44%)
Aug 29, 2012 5.976 5.976 5.730 5.730 9,300 -0.29(-4.84%)
Aug 27, 2012 6.067 6.072 6.021 6.021 34,645 -0.01(-0.19%)
Aug 24, 2012 6.000 6.170 6.000 6.033 13,200 +0.08(+1.39%)
Aug 23, 2012 6.070 6.070 5.950 5.950 77,810 +0.04(+0.66%)
Aug 22, 2012 5.766 5.930 5.620 5.911 26,400 +0.05(+0.87%)
Aug 21, 2012 5.560 5.926 5.560 5.860 47,300 +0.49(+9.21%)
Aug 20, 2012 5.360 5.366 5.360 5.366 2,245 +0.01(+0.13%)
Aug 17, 2012 5.379 5.379 5.358 5.359 2,500 -0.03(-0.58%)
Aug 16, 2012 5.397 5.440 5.360 5.390 35,500 +0.14(+2.67%)
Aug 15, 2012 5.388 5.392 5.250 5.250 11,900 -0.69(-11.62%)
Aug 14, 2012 5.989 5.989 5.930 5.940 7,500 -0.13(-2.14%)
Aug 13, 2012 6.075 6.075 6.070 6.070 2,100 -0.36(-5.63%)
Aug 11, 2012 6.430 6.434 6.430 6.432 2,000 +0.00(+0.00%)
Aug 10, 2012 6.430 6.434 6.430 6.432 2,000 -0.03(-0.40%)
Aug 09, 2012 6.458 6.458 6.458 6.458 2,000 +0.03(+0.40%)
Aug 08, 2012 6.532 6.532 6.370 6.432 8,100 -0.09(-1.35%)
Aug 07, 2012 6.372 6.520 6.372 6.520 2,200 +0.25(+4.00%)
Aug 03, 2012 6.269 6.269 6.269 0 +0.12(+1.93%)
Aug 02, 2012 6.213 6.213 6.130 6.150 8,000 +0.15(+2.50%)
Aug 01, 2012 6.082 6.095 5.890 6.000 11,160 +0.07(+1.11%)
Jul 31, 2012 6.130 6.143 5.934 5.934 15,000 -0.33(-5.21%)
Jul 30, 2012 6.263 6.266 6.220 6.260 3,000 +0.03(+0.48%)
Jul 27, 2012 5.995 6.230 5.995 6.230 7,400 +0.31(+5.27%)
Jul 26, 2012 5.836 5.920 5.786 5.918 6,100 +0.13(+2.19%)
Jul 25, 2012 5.561 5.800 5.561 5.791 8,725 +0.32(+5.79%)
Jul 24, 2012 5.154 5.477 5.150 5.474 15,714 +0.25(+4.87%)
Jul 23, 2012 5.170 5.220 5.165 5.220 2,500 -0.02(-0.44%)
Jul 20, 2012 5.270 5.270 5.240 5.243 2,200 -0.16(-2.91%)
Jul 19, 2012 5.277 5.410 5.277 5.400 2,700 +0.00(+0.00%)
Jul 18, 2012 5.261 5.450 5.261 5.400 27,100 +0.04(+0.65%)
Jul 17, 2012 5.098 5.365 5.098 5.365 2,600 +0.31(+6.03%)
Jul 16, 2012 4.820 5.060 4.750 5.060 3,350 +0.08(+1.55%)
Jul 14, 2012 4.983 4.983 4.983 4.983 2,400 +0.00(+0.00%)
Jul 13, 2012 4.983 4.983 4.983 4.983 2,400 +0.22(+4.71%)
Jul 12, 2012 4.693 4.759 4.693 4.759 5,200 -0.12(-2.38%)
Jul 11, 2012 4.987 4.987 4.870 4.875 5,500 -0.17(-3.41%)
Jul 10, 2012 5.327 5.327 5.047 5.047 3,900 -0.23(-4.29%)
Jul 09, 2012 5.200 5.273 5.200 5.273 2,500 +0.07(+1.40%)
Jul 06, 2012 5.400 5.400 5.200 5.200 2,900 -0.43(-7.69%)
Jul 05, 2012 5.633 5.633 5.633 5.633 2,400 +0.22(+4.12%)
Jul 03, 2012 5.453 5.503 5.410 5.410 14,800 +0.13(+2.46%)
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%)
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.