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 30, 2016 2.580 2.580 2.530 2.540 11,955 -0.03(-1.17%)
Sep 29, 2016 2.600 2.600 2.520 2.570 15,483 -0.05(-1.91%)
Sep 28, 2016 2.640 2.640 2.522 2.620 18,400 +0.00(+0.00%)
Sep 27, 2016 2.650 2.650 2.590 2.620 2,500 -0.10(-3.68%)
Sep 26, 2016 2.800 2.830 2.720 2.720 9,008 -0.08(-2.83%)
Sep 23, 2016 2.857 2.857 2.760 2.799 5,530 -0.05(-1.78%)
Sep 22, 2016 2.850 2.895 2.840 2.850 74,541 +0.04(+1.42%)
Sep 21, 2016 2.850 2.850 2.740 2.810 24,105 +0.00(+0.02%)
Sep 20, 2016 2.560 2.832 2.560 2.809 10,071 +0.10(+3.67%)
Sep 19, 2016 2.640 2.710 2.640 2.710 5,360 +0.11(+4.23%)
Sep 16, 2016 2.720 2.730 2.600 2.600 29,637 -0.14(-5.11%)
Sep 15, 2016 2.795 2.795 2.710 2.740 57,703 -0.05(-1.73%)
Sep 14, 2016 2.700 2.850 2.700 2.788 72,193 +0.18(+6.83%)
Sep 13, 2016 2.590 2.620 2.570 2.610 15,150 -0.03(-1.14%)
Sep 12, 2016 2.390 2.640 2.350 2.640 24,746 +0.29(+12.34%)
Sep 09, 2016 2.473 2.480 2.342 2.350 17,944 -0.15(-6.00%)
Sep 08, 2016 2.530 2.530 2.500 2.500 2,265 -0.04(-1.64%)
Sep 07, 2016 2.567 2.567 2.490 2.542 44,583 -0.09(-3.35%)
Sep 06, 2016 2.480 2.630 2.480 2.630 17,887 +0.18(+7.35%)
Sep 02, 2016 2.450 2.450 2.450 0 +0.07(+2.94%)
Sep 01, 2016 2.220 2.380 2.220 2.380 18,756 +0.16(+7.21%)
Aug 31, 2016 2.260 2.310 2.190 2.220 36,282 -0.04(-1.77%)
Aug 30, 2016 2.379 2.390 2.260 2.260 14,797 -0.16(-6.43%)
Aug 29, 2016 2.290 2.420 2.290 2.415 5,950 +0.01(+0.22%)
Aug 26, 2016 2.493 2.493 2.350 2.410 5,681 +0.03(+1.26%)
Aug 25, 2016 2.391 2.470 2.370 2.380 12,122 +0.04(+1.76%)
Aug 24, 2016 2.450 2.450 2.320 2.339 22,144 -0.14(-5.51%)
Aug 23, 2016 2.460 2.481 2.460 2.475 2,850 +0.01(+0.21%)
Aug 22, 2016 2.506 2.506 2.450 2.470 8,068 -0.03(-1.11%)
Aug 19, 2016 2.548 2.570 2.498 2.498 5,000 -0.06(-2.32%)
Aug 18, 2016 2.530 2.557 2.530 2.557 16,876 -0.02(-0.90%)
Aug 17, 2016 2.570 2.590 2.500 2.580 27,235 +0.04(+1.57%)
Aug 16, 2016 2.570 2.620 2.540 2.540 25,336 -0.03(-1.17%)
Aug 15, 2016 2.580 2.590 2.540 2.570 9,772 +0.03(+1.38%)
Aug 12, 2016 2.550 2.590 2.530 2.535 44,471 -0.00(-0.20%)
Aug 11, 2016 2.580 2.590 2.530 2.540 17,372 -0.01(-0.27%)
Aug 10, 2016 2.530 2.590 2.530 2.547 8,504 +0.03(+1.07%)
Aug 09, 2016 2.610 2.610 2.520 2.520 8,088 -0.05(-1.89%)
Aug 08, 2016 2.580 2.590 2.490 2.568 16,425 +0.06(+2.33%)
Aug 05, 2016 2.480 2.510 2.460 2.510 44,822 -0.11(-4.03%)
Aug 04, 2016 2.593 2.650 2.580 2.615 11,029 +0.03(+0.98%)
Aug 03, 2016 2.647 2.647 2.590 2.590 12,715 -0.06(-2.26%)
Aug 02, 2016 2.610 2.680 2.600 2.650 15,023 +0.05(+1.92%)
Aug 01, 2016 2.520 2.610 2.520 2.600 10,229 +0.03(+1.17%)
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%)
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.