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 (%)
Dec 29, 2017 1.800 1.800 1.800 0 +0.06(+3.45%)
Dec 28, 2017 1.750 1.790 1.740 1.740 133,533 +0.00(+0.00%)
Dec 27, 2017 1.650 1.753 1.650 1.740 23,143 +0.15(+9.43%)
Dec 26, 2017 1.717 1.740 1.590 1.590 4,154 -0.11(-6.55%)
Dec 22, 2017 1.691 1.701 1.691 1.701 5,642 +0.00(+0.00%)
Dec 21, 2017 1.650 1.701 1.650 1.701 7,524 +0.02(+0.95%)
Dec 20, 2017 1.624 1.685 1.624 1.685 8,346 +0.07(+4.04%)
Dec 19, 2017 1.610 1.620 1.610 1.620 1,741 +0.03(+2.19%)
Dec 18, 2017 1.583 1.585 1.583 1.585 222,734 +0.03(+1.72%)
Dec 15, 2017 1.565 1.565 1.558 1.558 10,820 -0.04(-2.59%)
Dec 14, 2017 1.600 1.600 1.600 1.600 11,007 -0.04(-2.44%)
Dec 13, 2017 1.580 1.640 1.550 1.640 26,831 +0.09(+5.81%)
Dec 12, 2017 1.557 1.559 1.550 1.550 3,896 -0.02(-1.27%)
Dec 11, 2017 1.570 1.570 1.550 1.570 9,535 -0.06(-3.68%)
Dec 07, 2017 1.630 1.630 1.630 0 +0.04(+2.24%)
Dec 06, 2017 1.583 1.710 1.570 1.594 28,820 -0.01(-0.92%)
Dec 05, 2017 1.580 1.610 1.580 1.609 37,500 +0.02(+1.06%)
Dec 04, 2017 1.626 1.626 1.586 1.592 72,569 -0.06(-3.50%)
Dec 01, 2017 1.663 1.663 1.630 1.650 13,272 +0.04(+2.48%)
Nov 30, 2017 1.620 1.620 1.610 1.610 22,938 -0.01(-0.62%)
Nov 29, 2017 1.650 1.650 1.620 1.620 17,500 -0.03(-1.82%)
Nov 28, 2017 1.680 1.680 1.650 1.650 25,650 -0.03(-1.56%)
Nov 27, 2017 1.680 1.680 1.676 1.676 15,500 -0.00(-0.23%)
Nov 24, 2017 1.689 1.689 1.680 1.680 65,000 -0.01(-0.46%)
Nov 22, 2017 1.697 1.700 1.688 1.688 3,150 +0.01(+0.46%)
Nov 21, 2017 1.700 1.700 1.680 1.680 7,350 -0.01(-0.59%)
Nov 20, 2017 1.690 1.690 1.690 1.690 710 -0.06(-3.43%)
Nov 17, 2017 1.730 1.750 1.730 1.750 8,650 +0.03(+1.74%)
Nov 16, 2017 1.733 1.733 1.720 1.720 32,964 +0.03(+1.78%)
Nov 15, 2017 1.690 1.690 1.690 1.690 2,000 +0.02(+1.00%)
Nov 14, 2017 1.684 1.684 1.670 1.673 1,490 -0.02(-0.99%)
Nov 13, 2017 1.690 1.690 1.690 1.690 7,400 +0.01(+0.60%)
Nov 10, 2017 1.717 1.725 1.679 1.680 8,501 -0.03(-1.77%)
Nov 09, 2017 1.707 1.710 1.707 1.710 2,178 +0.02(+1.20%)
Nov 08, 2017 1.660 1.690 1.660 1.690 2,695 +0.06(+3.68%)
Nov 07, 2017 1.623 1.630 1.623 1.630 7,567 +0.00(+0.00%)
Nov 06, 2017 1.570 1.630 1.570 1.630 31,275 +0.06(+3.62%)
Nov 03, 2017 1.563 1.573 1.563 1.573 2,000 +0.04(+2.82%)
Nov 02, 2017 1.560 1.560 1.530 1.530 24,900 -0.02(-1.44%)
Nov 01, 2017 1.552 1.552 1.552 1.552 525 -0.05(-3.40%)
Oct 31, 2017 1.650 1.660 1.580 1.607 10,254 -0.06(-3.76%)
Oct 30, 2017 1.670 1.670 1.670 1.670 6,480 -0.00(-0.02%)
Oct 27, 2017 1.692 1.692 1.630 1.670 78,957 -0.03(-1.76%)
Oct 26, 2017 1.730 1.730 1.700 1.700 39,131 -0.06(-3.41%)
Oct 25, 2017 1.730 1.760 1.730 1.760 23,520 -0.00(-0.13%)
Oct 24, 2017 1.760 1.762 1.760 1.762 2,552 -0.04(-2.09%)
Oct 23, 2017 1.765 1.800 1.765 1.800 1,200 +0.04(+2.27%)
Oct 20, 2017 1.752 1.770 1.740 1.760 23,469 -0.02(-0.95%)
Oct 19, 2017 1.800 1.800 1.777 1.777 890 -0.02(-1.28%)
Oct 18, 2017 1.806 1.806 1.790 1.800 9,300 +0.02(+1.15%)
Oct 17, 2017 1.790 1.790 1.780 1.780 32,000 +0.03(+1.48%)
Oct 16, 2017 1.792 1.795 1.754 1.754 10,379 -0.03(-1.49%)
Oct 13, 2017 1.780 1.780 1.780 1.780 600 +0.01(+0.56%)
Oct 12, 2017 1.750 1.799 1.750 1.770 6,500 -0.01(-0.57%)
Oct 11, 2017 1.810 1.820 1.750 1.780 24,050 -0.00(-0.11%)
Oct 10, 2017 1.782 1.782 1.782 1.782 100 -0.04(-2.24%)
Oct 06, 2017 1.823 1.823 1.823 0 +0.09(+5.36%)
Oct 05, 2017 1.758 1.760 1.730 1.730 3,810 -0.04(-2.26%)
Oct 04, 2017 1.710 1.770 1.710 1.770 2,850 -0.01(-0.56%)
Oct 03, 2017 1.760 1.781 1.730 1.780 6,311 +0.06(+3.49%)
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.