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 (%)
Apr 29, 2011 10.71 10.71 10.45 10.51 8,200 -0.41(-3.76%)
Apr 28, 2011 10.87 10.97 10.77 10.92 10,900 +0.02(+0.16%)
Apr 27, 2011 10.54 10.91 10.47 10.91 2,800 +0.34(+3.24%)
Apr 26, 2011 10.54 10.56 10.54 10.56 2,000 -0.39(-3.52%)
Apr 25, 2011 11.11 11.11 10.95 10.95 2,500 -0.03(-0.28%)
Apr 20, 2011 10.98 10.98 10.98 10.98 0 +0.29(+2.69%)
Apr 19, 2011 10.82 10.82 10.66 10.69 8,800 -0.40(-3.63%)
Apr 18, 2011 11.01 11.15 10.97 11.10 23,600 +0.01(+0.09%)
Apr 15, 2011 11.09 11.09 11.07 11.09 10,200 +0.10(+0.89%)
Apr 14, 2011 10.76 10.99 10.76 10.99 3,900 +0.52(+5.01%)
Apr 13, 2011 10.46 10.46 10.46 10.46 2,500 +0.49(+4.96%)
Apr 12, 2011 10.06 10.08 9.970 9.970 2,000 -0.13(-1.25%)
Apr 11, 2011 10.16 10.35 10.08 10.10 31,800 -0.37(-3.51%)
Apr 08, 2011 10.30 10.46 10.30 10.46 7,300 +0.41(+4.12%)
Apr 07, 2011 10.20 10.20 9.983 10.05 4,100 -0.38(-3.69%)
Apr 06, 2011 10.12 10.51 10.08 10.43 18,200 +0.34(+3.39%)
Apr 05, 2011 9.377 10.09 9.376 10.09 208,000 +0.66(+7.04%)
Apr 04, 2011 9.122 9.448 9.122 9.429 212,900 +0.31(+3.35%)
Apr 01, 2011 9.320 9.352 9.046 9.123 614,900 -0.06(-0.62%)
Mar 31, 2011 9.202 9.259 9.124 9.180 238,000 +0.01(+0.09%)
Mar 30, 2011 8.921 9.172 8.836 9.172 105,700 +0.22(+2.41%)
Mar 29, 2011 9.013 9.013 8.956 8.956 5,000 +0.36(+4.18%)
Mar 28, 2011 8.563 8.596 8.563 8.596 8,000 -0.02(-0.28%)
Mar 24, 2011 8.620 8.620 8.620 8.620 0 -0.08(-0.92%)
Mar 23, 2011 8.720 8.720 8.700 8.700 5,800 +0.18(+2.10%)
Mar 22, 2011 8.521 8.521 8.521 8.521 200 -0.01(-0.17%)
Mar 21, 2011 8.572 8.572 8.535 8.535 11,489 +0.42(+5.24%)
Mar 18, 2011 8.111 8.111 8.111 8.111 500 +0.02(+0.27%)
Mar 15, 2011 8.089 8.089 8.089 8.089 0 -0.54(-6.28%)
Mar 14, 2011 8.531 8.631 8.531 8.631 700 -0.11(-1.28%)
Mar 11, 2011 8.649 8.742 8.649 8.742 4,600 -0.64(-6.81%)
Mar 07, 2011 9.381 9.381 9.381 9.381 0 -0.01(-0.06%)
Mar 04, 2011 9.387 9.387 9.387 9.387 1,000 -0.15(-1.61%)
Mar 03, 2011 9.757 9.757 9.540 9.540 1,600 -0.22(-2.21%)
Mar 02, 2011 9.756 9.756 9.756 9.756 12,500 +0.32(+3.42%)
Mar 01, 2011 9.628 9.628 9.433 9.433 3,200 +0.19(+2.04%)
Feb 25, 2011 9.245 9.245 9.245 13,300 +0.03(+0.38%)
Feb 24, 2011 9.138 9.210 9.138 9.210 10,500 +0.42(+4.81%)
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.