Date	Open	High	Low	Close	Volume	Change (%)
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.

Alacer Gold Corp (TSX: ASR )

Historical Prices

Sections

Services

Contact Information

Follow Us