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 (%)
Apr 29, 2016 3.330 3.460 3.290 3.400 1,687,069 +0.17(+5.26%)
Apr 28, 2016 3.090 3.240 3.070 3.230 1,315,036 +0.16(+5.21%)
Apr 27, 2016 3.060 3.080 2.960 3.070 1,028,133 +0.05(+1.66%)
Apr 26, 2016 2.920 3.040 2.920 3.020 978,649 +0.13(+4.50%)
Apr 25, 2016 2.890 2.930 2.850 2.890 494,831 +0.01(+0.35%)
Apr 22, 2016 2.770 3.030 2.770 2.880 1,307,081 +0.10(+3.60%)
Apr 21, 2016 2.800 2.840 2.770 2.780 2,686,938 +0.05(+1.83%)
Apr 20, 2016 2.820 2.830 2.710 2.730 2,890,356 -0.06(-2.15%)
Apr 19, 2016 2.730 2.800 2.710 2.790 948,427 +0.10(+3.72%)
Apr 18, 2016 2.760 2.760 2.630 2.690 824,479 -0.04(-1.47%)
Apr 15, 2016 2.690 2.770 2.670 2.730 751,331 +0.09(+3.41%)
Apr 14, 2016 2.700 2.730 2.610 2.640 536,384 -0.02(-0.75%)
Apr 13, 2016 2.720 2.800 2.650 2.660 1,140,508 -0.09(-3.27%)
Apr 12, 2016 2.800 2.800 2.720 2.750 814,033 -0.05(-1.79%)
Apr 11, 2016 2.750 2.820 2.700 2.800 3,335,122 +0.12(+4.48%)
Apr 08, 2016 2.540 2.700 2.490 2.680 1,677,261 +0.14(+5.51%)
Apr 07, 2016 2.560 2.560 2.490 2.540 818,533 +0.05(+2.01%)
Apr 06, 2016 2.400 2.500 2.400 2.490 854,007 +0.08(+3.32%)
Apr 05, 2016 2.490 2.490 2.360 2.410 781,000 -0.05(-2.03%)
Apr 04, 2016 2.410 2.480 2.410 2.460 522,160 -0.02(-0.81%)
Apr 01, 2016 2.330 2.480 2.310 2.480 1,050,716 +0.13(+5.53%)
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%)
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.