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 (%)
Jan 29, 2016 2.120 2.180 2.090 2.180 745,395 +0.03(+1.40%)
Jan 28, 2016 2.270 2.270 2.140 2.150 704,324 -0.10(-4.44%)
Jan 27, 2016 2.320 2.330 2.220 2.250 696,167 -0.09(-3.85%)
Jan 26, 2016 2.300 2.350 2.230 2.340 594,242 +0.09(+4.00%)
Jan 25, 2016 2.230 2.315 2.200 2.250 486,515 +0.02(+0.90%)
Jan 22, 2016 2.230 2.260 2.130 2.230 352,234 +0.00(+0.00%)
Jan 21, 2016 2.130 2.255 2.075 2.230 737,153 +0.14(+6.70%)
Jan 20, 2016 2.260 2.260 2.090 2.090 1,173,334 -0.08(-3.69%)
Jan 19, 2016 2.140 2.280 2.110 2.170 1,052,468 -0.01(-0.46%)
Jan 18, 2016 2.290 2.350 2.150 2.180 428,147 -0.14(-6.03%)
Jan 15, 2016 2.500 2.510 2.280 2.320 809,358 -0.10(-4.13%)
Jan 14, 2016 2.590 2.600 2.380 2.420 762,752 -0.16(-6.20%)
Jan 13, 2016 2.530 2.630 2.500 2.580 605,215 +0.08(+3.20%)
Jan 12, 2016 2.570 2.570 2.460 2.500 486,528 -0.06(-2.34%)
Jan 11, 2016 2.670 2.680 2.560 2.560 661,595 -0.10(-3.76%)
Jan 08, 2016 2.650 2.750 2.570 2.660 617,539 -0.20(-6.99%)
Jan 07, 2016 2.750 2.930 2.700 2.860 1,233,918 +0.18(+6.72%)
Jan 06, 2016 2.590 2.710 2.580 2.680 625,130 +0.13(+5.10%)
Jan 05, 2016 2.540 2.580 2.530 2.550 474,875 +0.01(+0.39%)
Jan 04, 2016 2.520 2.550 2.500 2.540 400,719 +0.07(+2.83%)
Dec 31, 2015 2.470 2.470 2.470 0 -0.01(-0.40%)
Dec 30, 2015 2.500 2.510 2.450 2.480 141,684 -0.04(-1.59%)
Dec 29, 2015 2.500 2.580 2.500 2.520 179,297 -0.05(-1.95%)
Dec 24, 2015 2.570 2.570 2.570 0 +0.06(+2.39%)
Dec 23, 2015 2.460 2.550 2.460 2.510 265,193 +0.03(+1.21%)
Dec 22, 2015 2.610 2.620 2.440 2.480 393,862 -0.12(-4.62%)
Dec 21, 2015 2.640 2.640 2.560 2.600 289,588 +0.03(+1.17%)
Dec 18, 2015 2.560 2.670 2.520 2.570 1,997,648 +0.04(+1.58%)
Dec 17, 2015 2.570 2.600 2.520 2.530 401,241 -0.09(-3.44%)
Dec 16, 2015 2.530 2.670 2.490 2.620 453,285 +0.13(+5.22%)
Dec 15, 2015 2.560 2.560 2.440 2.490 780,016 -0.03(-1.19%)
Dec 14, 2015 2.400 2.550 2.400 2.520 895,193 +0.09(+3.70%)
Dec 11, 2015 2.520 2.520 2.390 2.430 796,599 -0.12(-4.71%)
Dec 10, 2015 2.590 2.590 2.520 2.550 441,791 -0.08(-3.04%)
Dec 09, 2015 2.730 2.740 2.620 2.630 287,698 -0.05(-1.87%)
Dec 08, 2015 2.630 2.690 2.570 2.680 217,056 +0.04(+1.52%)
Dec 07, 2015 2.700 2.710 2.590 2.640 445,571 -0.07(-2.58%)
Dec 04, 2015 2.590 2.730 2.590 2.710 427,686 +0.12(+4.63%)
Dec 03, 2015 2.540 2.600 2.510 2.590 472,559 +0.08(+3.19%)
Dec 02, 2015 2.570 2.580 2.500 2.510 215,762 -0.06(-2.33%)
Dec 01, 2015 2.540 2.620 2.520 2.570 381,543 +0.00(+0.00%)
Nov 30, 2015 2.520 2.600 2.520 2.570 298,247 +0.05(+1.98%)
Nov 27, 2015 2.520 2.570 2.520 2.520 119,915 -0.05(-1.95%)
Nov 26, 2015 2.560 2.590 2.560 2.570 26,271 -0.03(-1.15%)
Nov 25, 2015 2.540 2.610 2.530 2.600 291,692 +0.03(+1.17%)
Nov 24, 2015 2.490 2.590 2.490 2.570 573,671 +0.09(+3.63%)
Nov 23, 2015 2.480 2.480 574,915 +0.04(+1.64%)
Nov 20, 2015 2.620 2.650 2.380 2.440 1,383,671 -0.19(-7.22%)
Nov 19, 2015 2.630 2.700 2.570 2.630 644,452 +0.04(+1.54%)
Nov 18, 2015 2.570 2.620 2.510 2.590 654,783 -0.02(-0.77%)
Nov 17, 2015 2.750 2.750 2.600 2.610 626,784 -0.11(-4.04%)
Nov 16, 2015 2.640 2.720 2.640 2.720 499,377 +0.11(+4.21%)
Nov 13, 2015 2.490 2.630 2.490 2.610 373,197 +0.07(+2.76%)
Nov 12, 2015 2.500 2.560 2.480 2.540 0 +0.01(+0.40%)
Nov 11, 2015 2.520 2.560 2.475 2.530 1,128,951 +0.04(+1.61%)
Nov 10, 2015 2.550 2.600 2.480 2.490 547,872 -0.11(-4.23%)
Nov 09, 2015 2.520 2.600 2.500 2.600 790,004 +0.09(+3.59%)
Nov 06, 2015 2.500 2.630 2.500 2.510 440,912 -0.08(-3.09%)
Nov 05, 2015 2.660 2.660 2.520 2.590 803,344 -0.07(-2.63%)
Nov 04, 2015 2.720 2.760 2.660 2.660 750,469 +0.01(+0.38%)
Nov 03, 2015 2.660 2.730 2.620 2.650 716,561 -0.06(-2.21%)
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.