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 28, 2018 1.599 1.599 1.580 1.580 20,100 +0.04(+2.60%)
Sep 27, 2018 1.550 1.550 1.540 1.540 780 -0.03(-1.90%)
Sep 26, 2018 1.670 1.680 1.530 1.570 65,440 -0.10(-6.12%)
Sep 25, 2018 1.672 1.672 1.672 1.672 2,020 +0.10(+6.51%)
Sep 24, 2018 1.580 1.609 1.570 1.570 9,250 -0.05(-3.09%)
Sep 21, 2018 1.692 1.692 1.620 1.620 41,600 -0.03(-1.53%)
Sep 20, 2018 1.638 1.650 1.638 1.645 54,214 -0.02(-1.49%)
Sep 19, 2018 1.780 1.780 1.639 1.670 70,380 +0.05(+3.37%)
Sep 18, 2018 1.610 1.615 1.600 1.615 13,360 -0.02(-0.98%)
Sep 17, 2018 1.640 1.650 1.631 1.631 16,800 -0.00(-0.24%)
Sep 14, 2018 1.750 1.750 1.620 1.635 8,900 -0.07(-4.36%)
Sep 13, 2018 1.710 1.720 1.710 1.710 1,200 +0.00(+0.00%)
Sep 12, 2018 1.680 1.730 1.680 1.710 40,464 +0.04(+2.40%)
Sep 11, 2018 1.700 1.700 1.670 1.670 27,090 -0.05(-2.91%)
Sep 10, 2018 1.730 1.730 1.720 1.720 600 -0.03(-1.71%)
Sep 07, 2018 1.780 1.780 1.750 1.750 1,900 -0.03(-1.69%)
Sep 06, 2018 1.780 1.790 1.780 1.780 12,635 -0.01(-0.56%)
Sep 05, 2018 1.730 1.800 1.730 1.790 38,703 +0.07(+4.07%)
Sep 04, 2018 1.800 1.800 1.720 1.720 8,050 -0.09(-4.97%)
Aug 31, 2018 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 30, 2018 1.844 1.850 1.810 1.810 53,688 -0.04(-2.04%)
Aug 29, 2018 1.843 1.848 1.843 1.848 31,668 +0.01(+0.41%)
Aug 28, 2018 1.840 1.840 1.830 1.840 15,100 -0.02(-1.08%)
Aug 27, 2018 1.848 1.860 1.848 1.860 38,100 +0.01(+0.42%)
Aug 24, 2018 1.860 1.860 1.852 1.852 6,800 +0.07(+4.21%)
Aug 23, 2018 1.796 1.800 1.777 1.777 15,548 -0.02(-1.26%)
Aug 22, 2018 1.808 1.808 1.790 1.800 11,600 -0.02(-1.09%)
Aug 21, 2018 1.760 1.835 1.760 1.820 5,845 +0.06(+3.40%)
Aug 20, 2018 1.780 1.780 1.750 1.760 14,954 -0.03(-1.68%)
Aug 17, 2018 1.740 1.800 1.740 1.790 45,000 +0.10(+5.92%)
Aug 16, 2018 1.730 1.730 1.688 1.690 6,850 -0.04(-2.31%)
Aug 15, 2018 1.781 1.781 1.700 1.730 42,021 -0.06(-3.35%)
Aug 14, 2018 1.910 1.920 1.790 1.790 49,435 -0.10(-5.39%)
Aug 13, 2018 1.998 2.010 1.860 1.892 77,588 -0.15(-7.25%)
Aug 10, 2018 2.080 2.091 2.040 2.040 74,600 -0.02(-1.21%)
Aug 09, 2018 2.080 2.080 2.065 2.065 363,000 -0.01(-0.62%)
Aug 08, 2018 2.070 2.078 2.070 2.078 4,300 +0.04(+1.78%)
Aug 07, 2018 2.060 2.080 2.040 2.041 19,900 +0.05(+2.58%)
Aug 06, 2018 2.150 2.150 1.990 1.990 855 -0.08(-3.86%)
Aug 03, 2018 2.050 2.085 2.040 2.070 49,600 +0.06(+2.99%)
Aug 02, 2018 2.000 2.050 2.000 2.010 36,897 -0.04(-1.95%)
Aug 01, 2018 2.150 2.150 2.050 2.050 45,650 -0.11(-5.22%)
Jul 31, 2018 2.250 2.250 2.140 2.163 14,620 -0.10(-4.29%)
Jul 30, 2018 2.240 2.280 2.230 2.260 46,945 +0.05(+2.20%)
Jul 27, 2018 2.160 2.211 2.140 2.211 45,300 +0.08(+3.73%)
Jul 26, 2018 2.150 2.150 2.132 2.132 1,300 -0.01(-0.44%)
Jul 25, 2018 2.110 2.150 2.079 2.141 17,325 +0.03(+1.48%)
Jul 24, 2018 2.110 2.000 2.110 22,173 +0.11(+5.50%)
Jul 23, 2018 2.020 2.050 2.000 2.000 23,050 -0.02(-1.15%)
Jul 20, 2018 1.980 2.023 1.980 2.023 2,800 +0.00(+0.16%)
Jul 19, 2018 1.951 2.038 1.950 2.020 22,356 +0.06(+3.06%)
Jul 18, 2018 1.940 1.960 1.940 1.960 13,360 +0.03(+1.55%)
Jul 17, 2018 2.050 2.050 1.920 1.930 12,618 -0.02(-1.27%)
Jul 16, 2018 1.941 1.960 1.920 1.955 23,650 +0.02(+1.28%)
Jul 13, 2018 1.957 1.957 1.930 1.930 13,234 -0.03(-1.75%)
Jul 11, 2018 1.964 1.964 1.964 0 +0.02(+1.24%)
Jul 10, 2018 1.940 1.940 1.940 1.940 23,520 +0.02(+0.95%)
Jul 09, 2018 1.900 1.923 1.900 1.922 570 +0.02(+1.17%)
Jul 06, 2018 1.927 1.927 1.900 1.900 12,100 +0.04(+2.15%)
Jul 05, 2018 1.874 1.874 1.860 1.860 600 +0.00(+0.00%)
Jul 03, 2018 1.860 1.860 1.860 0 +0.10(+5.50%)
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.