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, 2020 4.380 4.830 4.370 4.540 2,221,692 -0.07(-1.52%)
Mar 30, 2020 4.700 4.720 4.350 4.610 1,513,229 -0.07(-1.50%)
Mar 27, 2020 4.750 4.920 4.510 4.680 1,753,891 -0.20(-4.10%)
Mar 26, 2020 5.070 5.260 4.770 4.880 1,559,319 -0.14(-2.79%)
Mar 25, 2020 4.560 5.030 4.320 5.020 2,145,552 +0.44(+9.61%)
Mar 24, 2020 4.260 4.630 4.060 4.580 3,468,160 +0.77(+20.21%)
Mar 23, 2020 3.620 3.940 3.500 3.810 2,269,512 +0.28(+7.93%)
Mar 20, 2020 4.230 4.240 3.500 3.530 5,744,674 -0.51(-12.62%)
Mar 19, 2020 4.030 4.490 3.600 4.040 2,975,896 -0.02(-0.49%)
Mar 18, 2020 4.680 5.250 3.900 4.060 3,436,189 -0.66(-13.98%)
Mar 17, 2020 4.290 4.810 4.120 4.720 4,548,410 +0.47(+11.06%)
Mar 16, 2020 3.860 4.350 3.710 4.250 3,530,828 +0.16(+3.91%)
Mar 13, 2020 4.930 4.930 3.960 4.090 2,988,940 -0.52(-11.28%)
Mar 12, 2020 5.190 5.400 4.600 4.610 1,837,556 -0.92(-16.64%)
Mar 11, 2020 5.990 6.130 5.510 5.530 1,293,359 -0.52(-8.60%)
Mar 10, 2020 6.120 6.260 5.880 6.050 1,695,624 +0.00(+0.00%)
Mar 09, 2020 6.010 6.240 5.640 6.050 1,286,443 -0.20(-3.20%)
Mar 06, 2020 6.560 6.660 6.060 6.250 1,138,573 -0.31(-4.73%)
Mar 05, 2020 6.390 6.570 6.280 6.560 1,003,885 +0.22(+3.47%)
Mar 04, 2020 6.390 6.420 6.110 6.340 940,963 +0.09(+1.44%)
Mar 03, 2020 6.020 6.630 5.840 6.250 1,745,061 +0.33(+5.57%)
Mar 02, 2020 6.190 6.190 5.830 5.920 989,195 -0.15(-2.47%)
Feb 28, 2020 6.090 6.240 5.570 6.070 3,317,039 -0.23(-3.65%)
Feb 27, 2020 6.750 6.840 6.280 6.300 690,819 -0.35(-5.26%)
Feb 26, 2020 6.360 6.790 6.320 6.650 1,510,940 +0.30(+4.72%)
Feb 25, 2020 6.560 6.810 6.340 6.350 978,654 -0.32(-4.80%)
Feb 24, 2020 6.900 7.060 6.540 6.670 1,554,448 -0.19(-2.77%)
Feb 21, 2020 6.640 6.870 6.490 6.860 966,467 +0.33(+5.05%)
Feb 20, 2020 6.530 6.760 6.430 6.530 763,615 -0.05(-0.76%)
Feb 19, 2020 6.560 6.590 6.290 6.580 592,740 +0.06(+0.92%)
Feb 18, 2020 6.360 6.540 6.300 6.520 547,917 +0.35(+5.67%)
Feb 14, 2020 6.170 6.170 6.170 0 -0.02(-0.32%)
Feb 13, 2020 6.190 6.330 6.140 6.190 406,835 +0.03(+0.49%)
Feb 12, 2020 6.230 6.240 6.100 6.160 666,684 -0.07(-1.12%)
Feb 11, 2020 6.100 6.260 6.090 6.230 409,910 +0.12(+1.96%)
Feb 10, 2020 6.040 6.180 5.920 6.110 1,319,938 +0.12(+2.00%)
Feb 07, 2020 6.260 6.280 5.980 5.990 729,135 -0.24(-3.85%)
Feb 06, 2020 6.240 6.350 6.160 6.230 677,922 +0.03(+0.48%)
Feb 05, 2020 5.710 6.410 5.710 6.200 1,145,300 +0.43(+7.45%)
Feb 04, 2020 5.900 5.990 5.570 5.770 1,347,521 -0.12(-2.04%)
Feb 03, 2020 6.130 6.150 5.840 5.890 644,281 -0.33(-5.31%)
Jan 31, 2020 5.900 6.240 5.820 6.220 879,253 +0.32(+5.42%)
Jan 30, 2020 6.010 6.100 5.860 5.900 1,430,565 -0.11(-1.83%)
Jan 29, 2020 5.990 6.070 5.930 6.010 874,411 +0.01(+0.17%)
Jan 28, 2020 6.270 6.270 5.980 6.000 695,536 -0.30(-4.76%)
Jan 27, 2020 6.450 6.470 6.250 6.300 680,205 +0.01(+0.16%)
Jan 24, 2020 6.280 6.370 6.250 6.290 700,770 -0.03(-0.47%)
Jan 23, 2020 6.260 6.530 6.100 6.320 1,263,595 -0.46(-6.78%)
Jan 22, 2020 6.820 6.860 6.690 6.780 992,862 -0.07(-1.02%)
Jan 21, 2020 6.590 6.860 6.500 6.850 580,998 +0.17(+2.54%)
Jan 20, 2020 6.690 6.690 6.510 6.680 192,581 +0.06(+0.91%)
Jan 17, 2020 6.650 6.750 6.570 6.620 762,556 -0.02(-0.30%)
Jan 16, 2020 6.730 6.730 6.560 6.640 376,485 -0.08(-1.19%)
Jan 15, 2020 6.600 6.730 6.440 6.720 761,284 +0.15(+2.28%)
Jan 14, 2020 6.280 6.570 6.270 6.570 870,204 +0.30(+4.78%)
Jan 13, 2020 6.580 6.580 6.230 6.270 764,405 -0.39(-5.86%)
Jan 10, 2020 6.520 6.690 6.280 6.660 763,470 +0.17(+2.62%)
Jan 09, 2020 6.420 6.590 6.390 6.490 731,982 -0.05(-0.76%)
Jan 08, 2020 7.040 7.040 6.520 6.540 1,089,395 -0.48(-6.84%)
Jan 07, 2020 6.670 7.040 6.640 7.020 631,003 +0.33(+4.93%)
Jan 06, 2020 6.870 6.920 6.520 6.690 559,684 +0.01(+0.15%)
Jan 03, 2020 6.900 6.970 6.650 6.680 540,447 -0.14(-2.05%)
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.