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%)
Mar 01, 2016 2.720 2.750 2.650 2.690 1,224,649 -0.02(-0.74%)
Feb 29, 2016 2.690 2.710 2.680 2.710 734,721 +0.04(+1.50%)
Feb 26, 2016 2.640 2.770 2.630 2.670 670,889 -0.04(-1.48%)
Feb 25, 2016 2.660 2.740 2.620 2.710 594,517 +0.05(+1.88%)
Feb 24, 2016 2.740 2.810 2.605 2.660 1,927,882 -0.03(-1.12%)
Feb 23, 2016 2.690 2.740 2.680 2.690 1,238,051 +0.00(+0.00%)
Feb 22, 2016 2.560 2.710 2.540 2.690 672,905 +0.07(+2.67%)
Feb 19, 2016 2.680 2.710 2.600 2.620 802,863 -0.06(-2.24%)
Feb 18, 2016 2.630 2.720 2.620 2.680 2,043,320 +0.06(+2.29%)
Feb 17, 2016 2.690 2.690 2.500 2.620 794,242 -0.06(-2.24%)
Feb 16, 2016 2.630 2.700 2.610 2.680 1,197,460 -0.02(-0.74%)
Feb 12, 2016 2.700 2.700 2.700 0 +0.13(+5.06%)
Feb 11, 2016 2.670 2.690 2.500 2.570 1,767,403 +0.12(+4.90%)
Feb 10, 2016 2.490 2.580 2.370 2.450 1,383,743 -0.07(-2.78%)
Feb 09, 2016 2.630 2.680 2.510 2.520 999,585 -0.16(-5.97%)
Feb 08, 2016 2.590 2.740 2.570 2.680 998,289 +0.17(+6.77%)
Feb 05, 2016 2.360 2.540 2.280 2.510 964,770 +0.18(+7.73%)
Feb 04, 2016 2.260 2.470 2.260 2.330 1,505,499 +0.10(+4.48%)
Feb 03, 2016 2.210 2.270 2.190 2.230 1,237,086 +0.04(+1.83%)
Feb 02, 2016 2.240 2.250 2.165 2.190 558,711 -0.07(-3.10%)
Feb 01, 2016 2.200 2.280 2.180 2.260 618,356 +0.08(+3.67%)
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%)
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.