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 (%)
Sep 27, 2013 3.170 3.170 3.040 3.080 5,307 -0.02(-0.68%)
Sep 26, 2013 3.186 3.186 3.040 3.101 7,825 -0.21(-6.31%)
Sep 25, 2013 3.170 3.350 3.170 3.310 28,925 +0.31(+10.33%)
Sep 24, 2013 2.970 3.037 2.950 3.000 41,668 -0.03(-1.10%)
Sep 23, 2013 3.006 3.092 2.985 3.033 161,370 -0.10(-3.09%)
Sep 20, 2013 3.370 3.390 3.130 3.130 80,100 -0.30(-8.75%)
Sep 19, 2013 3.420 3.470 3.363 3.430 23,400 +0.20(+6.19%)
Sep 18, 2013 2.850 3.230 2.806 3.230 13,935 +0.33(+11.38%)
Sep 17, 2013 2.911 2.911 2.880 2.900 22,000 -0.08(-2.68%)
Sep 16, 2013 2.837 2.980 2.670 2.980 8,025 +0.31(+11.61%)
Sep 13, 2013 2.670 2.690 2.670 2.670 21,900 -0.07(-2.55%)
Sep 12, 2013 2.776 2.788 2.740 2.740 1,700 -0.07(-2.61%)
Sep 11, 2013 2.848 2.850 2.813 2.813 32,000 -0.04(-1.28%)
Sep 10, 2013 2.930 2.930 2.850 2.850 9,000 -0.15(-5.00%)
Sep 09, 2013 2.930 3.000 2.913 3.000 5,800 +0.11(+3.81%)
Sep 06, 2013 2.930 2.930 2.890 2.890 7,900 +0.05(+1.76%)
Sep 05, 2013 2.924 2.924 2.814 2.840 25,800 -0.10(-3.40%)
Sep 04, 2013 2.920 2.940 2.900 2.940 15,700 -0.06(-2.00%)
Sep 03, 2013 3.100 3.100 2.940 3.000 101,369 -0.11(-3.54%)
Aug 30, 2013 3.110 3.150 3.110 3.110 13,600 -0.22(-6.54%)
Aug 29, 2013 3.193 3.328 3.190 3.328 7,300 +0.19(+5.97%)
Aug 28, 2013 3.130 3.208 3.128 3.140 10,300 +0.03(+0.96%)
Aug 27, 2013 3.290 3.300 3.110 3.110 23,730 -0.22(-6.61%)
Aug 26, 2013 3.358 3.400 3.240 3.330 18,700 +0.21(+6.73%)
Aug 23, 2013 3.051 3.130 3.050 3.120 21,960 +0.22(+7.46%)
Aug 22, 2013 2.973 2.987 2.904 2.904 3,900 -0.07(-2.24%)
Aug 21, 2013 3.010 3.010 2.970 2.970 9,000 -0.10(-3.26%)
Aug 20, 2013 3.050 3.070 3.050 3.070 3,700 +0.09(+3.02%)
Aug 19, 2013 3.010 3.010 2.960 2.980 3,000 +0.03(+1.08%)
Aug 16, 2013 2.977 3.019 2.900 2.948 21,100 -0.03(-1.00%)
Aug 15, 2013 2.730 2.978 2.730 2.978 15,500 +0.41(+15.88%)
Aug 14, 2013 2.550 2.630 2.550 2.570 16,500 +0.07(+2.80%)
Aug 13, 2013 2.420 2.500 2.410 2.500 4,548 +0.13(+5.29%)
Aug 12, 2013 2.360 2.410 2.360 2.374 21,948 +0.08(+3.69%)
Aug 09, 2013 2.270 2.323 2.270 2.290 3,900 +0.02(+0.67%)
Aug 08, 2013 2.210 2.275 2.210 2.275 21,500 +0.14(+6.79%)
Aug 07, 2013 2.170 2.170 2.115 2.130 8,800 +0.02(+0.95%)
Aug 06, 2013 2.130 2.130 2.110 2.110 16,980 +0.01(+0.48%)
Aug 05, 2013 2.100 2.100 2.100 2.100 5,725 -0.01(-0.70%)
Aug 02, 2013 2.220 2.228 2.110 2.115 21,765 -0.11(-4.74%)
Aug 01, 2013 2.347 2.347 2.110 2.220 30,700 -0.17(-7.11%)
Jul 31, 2013 2.541 2.541 2.346 2.390 45,030 -0.17(-6.63%)
Jul 30, 2013 2.510 2.570 2.475 2.560 11,000 +0.08(+3.21%)
Jul 29, 2013 2.460 2.490 2.460 2.480 20,200 +0.04(+1.60%)
Jul 26, 2013 2.528 2.529 2.441 2.441 8,100 -0.02(-0.77%)
Jul 25, 2013 2.620 2.620 2.460 2.460 31,200 -0.06(-2.29%)
Jul 24, 2013 2.730 2.730 2.518 2.518 10,900 -0.14(-5.37%)
Jul 23, 2013 2.595 2.718 2.578 2.660 16,705 +0.14(+5.70%)
Jul 22, 2013 2.430 2.530 2.430 2.517 96,611 +0.20(+8.49%)
Jul 19, 2013 2.304 2.321 2.220 2.320 26,100 +0.00(+0.00%)
Jul 18, 2013 2.320 2.320 2.320 2.320 100 -0.04(-1.69%)
Jul 17, 2013 2.400 2.400 2.325 2.360 12,400 -0.15(-5.98%)
Jul 16, 2013 2.480 2.510 2.480 2.510 12,730 +0.07(+2.94%)
Jul 12, 2013 2.438 2.438 2.438 0 -0.05(-1.99%)
Jul 11, 2013 2.416 2.488 2.390 2.488 4,700 +0.22(+9.59%)
Jul 10, 2013 2.270 2.270 2.270 2.270 560 +0.02(+0.97%)
Jul 09, 2013 2.248 2.248 2.248 2.248 100 +0.02(+0.75%)
Jul 08, 2013 2.232 2.232 2.232 2.232 250 -0.06(-2.55%)
Jul 05, 2013 2.285 2.290 2.220 2.290 9,200 -0.06(-2.56%)
Jul 03, 2013 2.260 2.354 2.260 2.350 93,800 +0.17(+7.75%)
Jul 02, 2013 2.190 2.190 2.160 2.181 36,700 -0.01(-0.41%)
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.