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 (%)
Nov 29, 2019 5.110 5.490 5.110 5.490 3,000 +0.22(+4.17%)
Nov 27, 2019 5.200 5.270 5.192 5.270 14,500 +0.05(+0.96%)
Nov 26, 2019 4.950 5.230 4.950 5.220 101,260 +0.28(+5.62%)
Nov 25, 2019 4.890 4.970 4.800 4.942 12,980 +0.09(+1.90%)
Nov 22, 2019 4.995 4.995 4.832 4.850 14,700 -0.12(-2.41%)
Nov 21, 2019 5.060 5.060 4.957 4.970 13,246 -0.08(-1.58%)
Nov 20, 2019 5.027 5.080 4.990 5.050 29,650 +0.05(+1.00%)
Nov 19, 2019 4.900 5.060 4.900 5.000 3,574 +0.12(+2.46%)
Nov 18, 2019 4.990 4.990 4.760 4.880 8,550 -0.03(-0.61%)
Nov 15, 2019 4.940 4.943 4.910 4.910 11,000 -0.17(-3.39%)
Nov 14, 2019 5.060 5.082 5.060 5.082 2,155 +0.13(+2.67%)
Nov 13, 2019 4.980 4.980 4.940 4.950 43,252 -0.10(-1.90%)
Nov 12, 2019 4.920 5.048 4.920 5.046 12,659 +0.01(+0.12%)
Nov 11, 2019 5.010 5.060 5.010 5.040 11,692 +0.02(+0.40%)
Nov 08, 2019 4.885 5.050 4.810 5.020 136,200 +0.04(+0.80%)
Nov 07, 2019 5.090 5.090 4.951 4.980 81,788 -0.19(-3.68%)
Nov 06, 2019 5.000 5.250 5.000 5.170 183,612 +0.14(+2.78%)
Nov 05, 2019 5.005 5.050 4.950 5.030 8,870 -0.05(-0.89%)
Nov 04, 2019 5.000 5.100 4.990 5.075 32,403 +0.08(+1.51%)
Nov 01, 2019 4.900 5.001 4.897 5.000 14,600 +0.07(+1.42%)
Oct 31, 2019 4.790 4.931 4.730 4.930 39,985 +0.15(+3.09%)
Oct 30, 2019 4.480 4.782 4.410 4.782 70,002 +0.40(+9.18%)
Oct 29, 2019 4.159 4.380 4.159 4.380 8,411 +0.23(+5.56%)
Oct 28, 2019 4.220 4.220 4.139 4.149 3,006 -0.04(-0.96%)
Oct 25, 2019 4.250 4.300 4.138 4.189 17,300 +0.05(+1.20%)
Oct 24, 2019 4.180 4.180 4.020 4.140 8,615 +0.15(+3.83%)
Oct 23, 2019 3.905 3.995 3.905 3.987 14,098 +0.08(+1.98%)
Oct 22, 2019 3.920 3.920 3.910 3.910 121,503 -0.05(-1.15%)
Oct 21, 2019 4.200 4.200 3.900 3.955 4,750 -0.03(-0.86%)
Oct 18, 2019 3.980 3.996 3.980 3.990 12,200 -0.10(-2.42%)
Oct 17, 2019 3.900 4.100 3.900 4.089 5,371 +0.18(+4.54%)
Oct 16, 2019 3.900 3.911 3.900 3.911 5,645 +0.04(+1.07%)
Oct 15, 2019 4.060 4.060 3.794 3.870 119,368 -0.25(-6.07%)
Oct 14, 2019 4.060 4.120 4.050 4.120 4,300 -0.05(-1.20%)
Oct 11, 2019 4.310 4.310 4.170 4.170 22,900 -0.13(-3.02%)
Oct 10, 2019 4.300 4.300 4.300 4.300 100 -0.03(-0.74%)
Oct 09, 2019 4.378 4.444 4.332 4.332 8,931 -0.06(-1.32%)
Oct 08, 2019 4.170 4.390 4.170 4.390 14,000 +0.18(+4.37%)
Oct 07, 2019 4.230 4.250 4.206 4.206 4,315 -0.05(-1.21%)
Oct 04, 2019 4.152 4.270 4.152 4.258 47,000 +0.09(+2.11%)
Oct 03, 2019 4.160 4.170 4.160 4.170 6,800 +0.03(+0.72%)
Oct 02, 2019 3.990 4.186 3.970 4.140 26,492 +0.17(+4.37%)
Oct 01, 2019 3.960 4.120 3.950 3.967 18,672 -0.08(-2.05%)
Sep 30, 2019 4.037 4.050 3.970 4.050 8,473 -0.09(-2.17%)
Sep 27, 2019 4.170 4.211 4.140 4.140 4,700 -0.11(-2.55%)
Sep 26, 2019 4.030 4.290 4.030 4.248 11,961 +0.10(+2.37%)
Sep 25, 2019 4.230 4.230 4.150 4.150 3,050 -0.08(-1.98%)
Sep 24, 2019 4.050 4.270 4.050 4.234 16,035 +0.18(+4.44%)
Sep 23, 2019 4.019 4.080 3.990 4.054 32,692 +0.14(+3.68%)
Sep 20, 2019 3.920 3.986 3.868 3.910 2,200 -0.03(-0.76%)
Sep 19, 2019 3.800 3.940 3.800 3.940 18,400 +0.15(+3.96%)
Sep 18, 2019 3.920 3.920 3.790 3.790 3,097 -0.15(-3.81%)
Sep 17, 2019 3.899 3.940 3.883 3.940 3,100 +0.17(+4.51%)
Sep 16, 2019 3.780 3.830 3.731 3.770 58,899 -0.01(-0.26%)
Sep 13, 2019 3.920 3.930 3.755 3.780 26,900 -0.16(-4.06%)
Sep 12, 2019 3.940 3.940 3.940 3.940 2,965 -0.00(-0.11%)
Sep 11, 2019 3.980 4.034 3.944 3.944 4,580 +0.03(+0.88%)
Sep 10, 2019 4.040 4.040 3.900 3.910 7,315 -0.14(-3.42%)
Sep 09, 2019 3.950 4.057 3.950 4.048 39,346 +0.01(+0.21%)
Sep 06, 2019 4.170 4.170 4.040 4.040 16,700 -0.13(-3.12%)
Sep 05, 2019 4.500 4.500 4.131 4.170 230,488 -0.30(-6.65%)
Sep 04, 2019 4.450 4.470 4.360 4.467 8,613 +0.00(+0.00%)
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.