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 (%)
Dec 30, 2011 10.50 10.57 10.42 10.49 226,917 -0.03(-0.29%)
Dec 29, 2011 10.28 10.58 10.13 10.52 301,628 +0.24(+2.33%)
Dec 28, 2011 10.95 11.01 10.28 10.28 254,478 -0.80(-7.22%)
Dec 23, 2011 11.13 11.08 11.08 11.08 181,942 +0.24(+2.21%)
Dec 21, 2011 10.80 11.02 10.66 10.84 387,031 +0.04(+0.37%)
Dec 20, 2011 10.33 10.86 10.33 10.80 390,774 +0.52(+5.06%)
Dec 19, 2011 10.32 10.40 10.15 10.28 427,466 -0.16(-1.53%)
Dec 16, 2011 10.31 10.55 10.31 10.44 435,147 +0.07(+0.68%)
Dec 15, 2011 10.50 10.68 10.18 10.37 345,278 -0.04(-0.38%)
Dec 14, 2011 10.76 10.76 10.25 10.41 512,132 -0.61(-5.54%)
Dec 13, 2011 11.40 11.51 10.86 11.02 377,326 -0.52(-4.51%)
Dec 12, 2011 11.40 11.63 11.34 11.54 362,112 -0.16(-1.37%)
Dec 09, 2011 11.96 12.02 11.64 11.70 525,964 -0.24(-2.01%)
Dec 08, 2011 11.97 12.09 11.75 11.94 291,866 +0.11(+0.93%)
Dec 07, 2011 11.90 12.08 11.71 11.83 184,885 -0.08(-0.67%)
Dec 06, 2011 11.35 12.02 11.35 11.91 319,680 -0.10(-0.83%)
Dec 05, 2011 12.11 12.35 11.94 12.01 378,100 -0.09(-0.74%)
Dec 02, 2011 12.19 12.34 12.01 12.10 468,800 +0.14(+1.17%)
Dec 01, 2011 11.85 12.14 11.81 11.96 1,005,694 +0.16(+1.36%)
Nov 30, 2011 11.40 12.17 11.40 11.80 848,517 +0.72(+6.50%)
Nov 29, 2011 10.90 11.17 10.88 11.08 395,831 +0.21(+1.93%)
Nov 28, 2011 10.76 11.23 10.76 10.87 423,634 +0.32(+3.03%)
Nov 25, 2011 10.60 10.65 10.45 10.55 882,987 -0.14(-1.31%)
Nov 24, 2011 10.97 10.97 10.62 10.69 98,300 -0.24(-2.20%)
Nov 23, 2011 10.45 11.59 10.45 10.93 2,856,380 +0.18(+1.67%)
Nov 22, 2011 10.44 10.75 10.44 10.75 495,224 +0.26(+2.48%)
Nov 21, 2011 10.75 10.88 10.36 10.49 479,369 -0.40(-3.67%)
Nov 18, 2011 10.90 11.05 10.75 10.89 321,233 +0.06(+0.55%)
Nov 17, 2011 11.31 11.40 10.70 10.83 756,705 -0.76(-6.56%)
Nov 16, 2011 11.75 11.79 11.51 11.59 253,265 -0.16(-1.36%)
Nov 15, 2011 11.90 11.90 11.43 11.75 313,559 -0.23(-1.92%)
Nov 14, 2011 12.36 12.57 11.80 11.98 321,678 -0.50(-4.01%)
Nov 11, 2011 12.00 12.56 11.96 12.48 678,117 +0.54(+4.52%)
Nov 10, 2011 11.80 12.08 11.71 11.94 353,421 +0.10(+0.84%)
Nov 09, 2011 12.40 12.44 11.76 11.84 503,384 -0.68(-5.43%)
Nov 08, 2011 12.36 12.61 12.30 12.52 2,708,439 +0.05(+0.40%)
Nov 07, 2011 12.29 12.66 12.16 12.47 1,120,370 +0.23(+1.88%)
Nov 04, 2011 11.95 12.27 11.94 12.24 209,840 +0.28(+2.34%)
Nov 03, 2011 11.91 12.38 11.83 11.96 468,691 +0.23(+1.96%)
Nov 02, 2011 11.29 11.84 11.29 11.73 1,004,279 +0.49(+4.36%)
Nov 01, 2011 10.88 11.39 10.65 11.24 440,161 -0.26(-2.26%)
Oct 31, 2011 11.55 11.71 11.40 11.50 354,449 -0.10(-0.86%)
Oct 28, 2011 11.99 11.99 11.27 11.60 275,602 -0.37(-3.09%)
Oct 27, 2011 11.75 12.10 11.58 11.97 423,028 +0.28(+2.40%)
Oct 26, 2011 11.60 11.78 11.39 11.69 860,607 +0.13(+1.12%)
Oct 25, 2011 11.01 11.81 10.90 11.56 984,626 +0.60(+5.47%)
Oct 24, 2011 10.52 11.12 10.52 10.96 597,901 +0.45(+4.28%)
Oct 21, 2011 10.43 10.55 10.25 10.51 253,587 +0.16(+1.55%)
Oct 20, 2011 10.46 10.51 10.24 10.35 249,389 -0.06(-0.58%)
Oct 19, 2011 10.59 10.80 10.41 10.41 257,447 -0.42(-3.88%)
Oct 18, 2011 10.63 10.94 10.29 10.83 269,235 +0.20(+1.88%)
Oct 17, 2011 10.68 10.90 10.54 10.63 299,999 -0.22(-2.03%)
Oct 14, 2011 10.95 10.95 10.69 10.85 139,010 -0.05(-0.46%)
Oct 13, 2011 11.07 11.07 10.81 10.90 299,023 -0.40(-3.54%)
Oct 12, 2011 11.30 11.49 11.13 11.30 939,285 +0.20(+1.80%)
Oct 11, 2011 11.01 11.25 10.95 11.10 941,413 +0.74(+7.14%)
Oct 07, 2011 10.47 10.64 10.30 10.36 606,645 +0.11(+1.07%)
Oct 06, 2011 10.06 10.36 10.15 10.25 570,883 +0.35(+3.54%)
Oct 05, 2011 9.990 9.990 9.650 9.900 761,620 +0.27(+2.80%)
Oct 04, 2011 10.00 10.12 9.430 9.630 576,860 -0.38(-3.80%)
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.