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, 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%)
Apr 01, 2011 8.960 9.020 8.740 8.830 834,254 -0.08(-0.90%)
Mar 31, 2011 8.950 9.020 8.820 8.910 562,209 -0.07(-0.78%)
Mar 30, 2011 8.670 9.030 8.560 8.980 797,123 +0.32(+3.70%)
Mar 29, 2011 8.620 8.840 8.580 8.660 364,735 +0.04(+0.46%)
Mar 28, 2011 8.390 8.700 8.360 8.620 478,469 +0.24(+2.86%)
Mar 25, 2011 8.460 8.620 8.220 8.380 568,413 +0.00(+0.00%)
Mar 24, 2011 8.500 8.510 8.330 8.380 568,662 -0.14(-1.64%)
Mar 23, 2011 8.250 8.660 8.250 8.520 1,135,121 +0.19(+2.28%)
Mar 22, 2011 8.350 8.370 8.250 8.330 257,571 -0.10(-1.19%)
Mar 21, 2011 8.010 8.440 8.290 8.430 332,283 +0.46(+5.77%)
Mar 18, 2011 7.930 8.120 7.870 7.970 1,119,322 +0.11(+1.40%)
Mar 17, 2011 7.840 7.970 7.710 7.860 449,021 +0.17(+2.21%)
Mar 16, 2011 7.980 8.100 7.580 7.690 695,998 -0.29(-3.63%)
Mar 15, 2011 8.160 8.160 7.840 7.980 729,933 -0.40(-4.77%)
Mar 14, 2011 8.450 8.520 8.350 8.380 585,614 -0.09(-1.06%)
Mar 11, 2011 8.480 8.670 8.440 8.470 477,972 -0.14(-1.63%)
Mar 10, 2011 8.630 8.740 8.430 8.610 532,036 -0.10(-1.15%)
Mar 09, 2011 8.780 8.890 8.660 8.710 702,110 -0.11(-1.25%)
Mar 08, 2011 9.070 9.070 8.620 8.820 877,979 -0.38(-4.13%)
Mar 07, 2011 9.200 9.300 9.110 9.200 556,240 -0.07(-0.76%)
Mar 04, 2011 9.130 9.300 8.990 9.270 679,112 +0.03(+0.32%)
Mar 03, 2011 9.480 9.650 9.080 9.240 587,667 -0.19(-2.01%)
Mar 02, 2011 9.200 9.520 9.130 9.430 564,198 +0.23(+2.50%)
Mar 01, 2011 9.350 9.390 9.130 9.200 701,610 -0.14(-1.50%)
Feb 28, 2011 9.100 9.360 9.040 9.340 1,068,534 +0.20(+2.19%)
Feb 25, 2011 9.010 9.480 8.820 9.140 551,389 +0.21(+2.35%)
Feb 24, 2011 8.730 9.290 8.730 8.930 404,016 +0.13(+1.48%)
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.