Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (TSX: ASR )

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 (%)
Mar 31, 2016 2.440 2.440 2.350 2.350 728,156 -0.09(-3.69%)
Mar 30, 2016 2.400 2.450 2.370 2.440 1,543,828 +0.02(+0.83%)
Mar 29, 2016 2.430 2.460 2.365 2.420 1,522,386 +0.01(+0.41%)
Mar 28, 2016 2.450 2.490 2.410 2.410 472,713 -0.02(-0.82%)
Mar 24, 2016 2.430 2.430 2.430 0 -0.06(-2.41%)
Mar 23, 2016 2.580 2.620 2.490 2.490 947,546 -0.14(-5.32%)
Mar 22, 2016 2.650 2.680 2.590 2.630 916,130 +0.01(+0.38%)
Mar 21, 2016 2.680 2.690 2.610 2.620 827,794 -0.07(-2.60%)
Mar 18, 2016 2.680 2.770 2.660 2.690 4,393,192 +0.03(+1.13%)
Mar 17, 2016 2.800 2.860 2.650 2.660 1,746,892 -0.13(-4.66%)
Mar 16, 2016 2.650 2.820 2.630 2.790 3,767,313 +0.15(+5.68%)
Mar 15, 2016 2.610 2.710 2.600 2.640 1,040,969 +0.05(+1.93%)
Mar 14, 2016 2.650 2.740 2.570 2.590 1,354,407 -0.02(-0.77%)
Mar 11, 2016 2.700 2.760 2.600 2.610 929,092 -0.09(-3.33%)
Mar 10, 2016 2.630 2.760 2.630 2.700 1,072,881 +0.07(+2.66%)
Mar 09, 2016 2.640 2.650 2.560 2.630 925,733 -0.07(-2.59%)
Mar 08, 2016 2.790 2.850 2.690 2.700 687,711 -0.09(-3.23%)
Mar 07, 2016 2.750 2.870 2.730 2.790 1,019,551 +0.06(+2.20%)
Mar 04, 2016 2.750 2.970 2.720 2.730 1,591,276 -0.01(-0.36%)
Mar 03, 2016 2.750 2.770 2.720 2.740 2,008,550 -0.01(-0.36%)
Mar 02, 2016 2.670 2.750 2.670 2.750 773,599 +0.06(+2.23%)
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.