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 29, 2019 3.800 3.830 3.630 3.630 536,804 -0.14(-3.71%)
Mar 28, 2019 3.940 3.950 3.710 3.770 851,892 -0.25(-6.22%)
Mar 27, 2019 4.080 4.090 3.960 4.020 974,925 -0.08(-1.95%)
Mar 26, 2019 4.030 4.100 3.960 4.100 487,884 +0.04(+0.99%)
Mar 25, 2019 3.970 4.130 3.960 4.060 720,192 +0.13(+3.31%)
Mar 22, 2019 3.870 3.980 3.860 3.930 516,166 +0.04(+1.03%)
Mar 21, 2019 3.880 3.910 3.780 3.890 891,196 +0.03(+0.78%)
Mar 20, 2019 3.790 3.900 3.770 3.860 978,566 +0.08(+2.12%)
Mar 19, 2019 3.710 3.850 3.670 3.780 819,683 +0.08(+2.16%)
Mar 18, 2019 3.780 3.800 3.600 3.700 1,611,070 -0.05(-1.33%)
Mar 15, 2019 3.760 3.840 3.550 3.750 23,606,184 -0.02(-0.53%)
Mar 14, 2019 3.690 3.770 3.590 3.770 1,800,319 +0.05(+1.34%)
Mar 13, 2019 3.920 3.940 3.650 3.720 3,713,096 -0.19(-4.86%)
Mar 12, 2019 3.800 3.920 3.450 3.910 2,614,583 +0.10(+2.62%)
Mar 11, 2019 3.650 3.850 3.550 3.810 2,782,983 +0.12(+3.25%)
Mar 08, 2019 3.300 3.700 3.300 3.690 1,180,279 +0.44(+13.54%)
Mar 07, 2019 3.200 3.290 3.190 3.250 378,648 +0.04(+1.25%)
Mar 06, 2019 3.290 3.310 3.210 3.210 401,555 -0.08(-2.43%)
Mar 05, 2019 3.370 3.390 3.290 3.290 422,409 -0.10(-2.95%)
Mar 04, 2019 3.220 3.420 3.210 3.390 464,598 +0.05(+1.50%)
Mar 01, 2019 3.250 3.360 3.220 3.340 507,750 +0.05(+1.52%)
Feb 28, 2019 3.380 3.420 3.290 3.290 1,060,838 -0.09(-2.66%)
Feb 27, 2019 3.610 3.620 3.380 3.380 750,655 -0.26(-7.14%)
Feb 26, 2019 3.690 3.690 3.570 3.640 384,309 -0.04(-1.09%)
Feb 25, 2019 3.680 3.730 3.620 3.680 471,901 +0.02(+0.55%)
Feb 22, 2019 3.670 3.670 3.590 3.660 524,427 -0.04(-1.08%)
Feb 21, 2019 3.470 3.720 3.460 3.700 958,196 +0.20(+5.71%)
Feb 20, 2019 3.410 3.500 3.400 3.500 856,908 +0.09(+2.64%)
Feb 19, 2019 3.410 3.460 3.390 3.410 1,766,472 +0.02(+0.59%)
Feb 15, 2019 3.390 3.390 3.390 0 -0.01(-0.29%)
Feb 14, 2019 3.330 3.420 3.330 3.400 416,467 +0.07(+2.10%)
Feb 13, 2019 3.320 3.360 3.310 3.330 502,742 +0.01(+0.30%)
Feb 12, 2019 3.370 3.370 3.290 3.320 519,915 -0.04(-1.19%)
Feb 11, 2019 3.290 3.420 3.260 3.360 453,787 +0.05(+1.51%)
Feb 08, 2019 3.340 3.350 3.280 3.310 630,847 -0.04(-1.19%)
Feb 07, 2019 3.380 3.380 3.320 3.350 902,321 -0.06(-1.76%)
Feb 06, 2019 3.230 3.470 3.190 3.410 1,017,023 +0.18(+5.57%)
Feb 05, 2019 3.240 3.250 3.150 3.230 1,104,434 +0.13(+4.19%)
Feb 04, 2019 3.090 3.130 3.060 3.100 490,217 -0.01(-0.32%)
Feb 01, 2019 3.030 3.120 3.030 3.110 451,371 +0.08(+2.64%)
Jan 31, 2019 3.110 3.120 3.030 3.030 585,713 -0.06(-1.94%)
Jan 30, 2019 3.100 3.130 3.050 3.090 386,361 -0.03(-0.96%)
Jan 29, 2019 3.200 3.200 3.100 3.120 561,247 -0.05(-1.58%)
Jan 28, 2019 3.200 3.210 3.140 3.170 399,118 -0.03(-0.94%)
Jan 25, 2019 3.040 3.210 3.010 3.200 440,185 +0.16(+5.26%)
Jan 24, 2019 2.900 3.050 2.890 3.040 486,193 +0.13(+4.47%)
Jan 23, 2019 2.810 2.990 2.800 2.910 1,453,496 +0.15(+5.43%)
Jan 22, 2019 2.700 2.760 2.690 2.760 573,881 +0.07(+2.60%)
Jan 21, 2019 2.610 2.690 2.550 2.690 151,625 +0.05(+1.89%)
Jan 18, 2019 2.640 2.700 2.640 2.640 610,093 -0.04(-1.49%)
Jan 17, 2019 2.620 2.680 2.620 2.680 136,847 +0.06(+2.29%)
Jan 16, 2019 2.600 2.630 2.580 2.620 258,495 +0.02(+0.77%)
Jan 15, 2019 2.640 2.660 2.570 2.600 607,432 -0.04(-1.52%)
Jan 14, 2019 2.660 2.670 2.610 2.640 458,961 +0.02(+0.76%)
Jan 11, 2019 2.590 2.650 2.560 2.620 411,454 +0.05(+1.95%)
Jan 10, 2019 2.530 2.600 2.530 2.570 349,178 +0.04(+1.58%)
Jan 09, 2019 2.560 2.600 2.530 2.530 208,772 -0.03(-1.17%)
Jan 08, 2019 2.530 2.600 2.530 2.560 150,148 -0.02(-0.78%)
Jan 07, 2019 2.620 2.620 2.550 2.580 317,266 -0.02(-0.77%)
Jan 04, 2019 2.680 2.690 2.550 2.600 465,940 -0.12(-4.41%)
Jan 03, 2019 2.600 2.730 2.590 2.720 557,407 +0.15(+5.84%)
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.