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 (%)
Jun 30, 2011 8.160 8.220 7.960 8.080 820,473 +0.03(+0.37%)
Jun 29, 2011 8.060 8.240 8.000 8.050 258,556 +0.01(+0.12%)
Jun 28, 2011 7.920 8.110 7.830 8.040 551,302 +0.02(+0.25%)
Jun 27, 2011 8.200 8.250 7.920 8.020 427,685 -0.24(-2.91%)
Jun 24, 2011 8.390 8.390 8.230 8.260 172,044 -0.04(-0.48%)
Jun 23, 2011 8.290 8.350 8.160 8.300 255,631 -0.13(-1.54%)
Jun 22, 2011 8.520 8.640 8.310 8.430 784,745 +0.00(+0.00%)
Jun 21, 2011 8.220 8.550 8.220 8.430 575,475 +0.25(+3.06%)
Jun 20, 2011 8.300 8.220 8.080 8.180 1,526,856 -0.10(-1.21%)
Jun 17, 2011 8.540 8.970 8.280 8.280 11,538,055 -0.12(-1.43%)
Jun 16, 2011 8.830 8.830 8.260 8.400 2,167,915 -0.49(-5.51%)
Jun 15, 2011 8.850 8.970 8.730 8.890 1,414,876 +0.03(+0.34%)
Jun 14, 2011 8.930 8.950 8.460 8.860 1,974,742 +0.12(+1.37%)
Jun 13, 2011 9.250 9.250 8.390 8.740 2,977,531 -0.60(-6.42%)
Jun 10, 2011 9.500 9.500 9.270 9.340 1,552,058 -0.16(-1.68%)
Jun 09, 2011 9.410 9.500 9.390 9.500 206,187 +0.06(+0.64%)
Jun 08, 2011 9.440 9.490 9.390 9.440 368,317 -0.01(-0.11%)
Jun 07, 2011 9.360 9.530 9.350 9.450 776,979 +0.17(+1.83%)
Jun 06, 2011 9.400 9.580 9.270 9.280 598,559 +0.16(+1.75%)
Jun 03, 2011 9.270 9.390 9.070 9.120 1,273,833 -0.28(-2.98%)
May 24, 2011 8.830 9.490 8.830 9.400 940,066 +0.64(+7.31%)
May 20, 2011 8.490 8.830 8.320 8.760 511,908 +0.47(+5.67%)
May 19, 2011 8.400 8.480 8.230 8.290 413,988 -0.05(-0.60%)
May 18, 2011 8.190 8.400 8.190 8.340 297,988 +0.15(+1.83%)
May 17, 2011 8.260 8.270 8.130 8.190 230,155 -0.08(-0.97%)
May 16, 2011 8.390 8.410 8.260 8.270 469,427 -0.21(-2.48%)
May 13, 2011 8.800 8.800 8.400 8.480 310,353 -0.26(-2.97%)
May 12, 2011 9.100 9.120 8.600 8.740 682,063 -0.35(-3.85%)
May 11, 2011 9.360 9.470 9.010 9.090 531,859 -0.21(-2.26%)
May 10, 2011 9.210 9.390 9.180 9.300 401,897 +0.18(+1.97%)
May 09, 2011 9.070 9.150 8.940 9.120 462,075 +0.05(+0.55%)
May 06, 2011 9.210 9.370 9.070 9.070 458,867 -0.07(-0.77%)
May 05, 2011 9.150 9.570 9.070 9.140 787,044 -0.06(-0.65%)
May 04, 2011 9.060 9.300 9.050 9.200 652,557 +0.10(+1.10%)
May 03, 2011 9.700 9.700 8.920 9.100 1,196,922 -0.62(-6.38%)
May 02, 2011 9.590 9.720 9.630 9.720 501,567 -0.15(-1.52%)
Apr 29, 2011 10.30 10.38 9.830 9.870 702,332 -0.54(-5.19%)
Apr 28, 2011 10.32 10.57 10.21 10.41 381,343 +0.04(+0.39%)
Apr 27, 2011 10.09 10.47 9.950 10.37 502,087 +0.19(+1.87%)
Apr 26, 2011 10.16 10.28 10.01 10.18 284,794 -0.10(-0.97%)
Apr 25, 2011 10.70 10.69 10.28 10.28 123,411 -0.37(-3.47%)
Apr 21, 2011 10.66 10.71 10.47 10.65 528,644 +0.17(+1.62%)
Apr 20, 2011 10.56 10.70 10.45 10.48 855,885 +0.23(+2.24%)
Apr 19, 2011 10.56 10.58 10.21 10.25 365,348 -0.45(-4.21%)
Apr 18, 2011 10.60 10.82 10.55 10.70 591,775 +0.11(+1.04%)
Apr 15, 2011 10.56 10.71 10.51 10.59 623,991 +0.03(+0.28%)
Apr 14, 2011 10.11 10.59 10.04 10.56 638,814 +0.46(+4.55%)
Apr 13, 2011 9.910 10.10 9.720 10.10 1,051,466 +0.55(+5.76%)
Apr 12, 2011 9.630 9.870 9.490 9.550 415,277 -0.03(-0.31%)
Apr 11, 2011 10.06 10.09 9.430 9.580 593,717 -0.48(-4.77%)
Apr 08, 2011 9.760 10.21 9.750 10.06 467,746 +0.40(+4.14%)
Apr 07, 2011 9.710 9.840 9.530 9.660 397,519 -0.19(-1.93%)
Apr 06, 2011 9.690 10.13 9.670 9.850 1,268,579 +0.16(+1.65%)
Apr 05, 2011 9.140 9.790 9.050 9.690 1,341,437 +0.55(+6.02%)
Apr 04, 2011 8.830 9.170 8.830 9.140 760,082 +0.31(+3.51%)
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.