Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (OP: ALIAF )

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 (%)
May 29, 2020 6.200 6.250 6.147 6.250 35,500 +0.21(+3.48%)
May 28, 2020 6.210 6.300 5.983 6.040 36,879 -0.05(-0.80%)
May 27, 2020 6.065 6.110 5.930 6.088 81,306 -0.18(-2.86%)
May 26, 2020 6.420 6.845 6.200 6.268 43,754 -0.45(-6.73%)
May 22, 2020 6.670 6.824 6.670 6.720 11,100 +0.04(+0.60%)
May 21, 2020 6.940 6.940 6.600 6.680 85,668 -0.34(-4.87%)
May 20, 2020 7.150 7.150 6.797 7.022 30,079 -0.12(-1.69%)
May 19, 2020 6.890 7.210 6.840 7.143 76,517 +0.54(+8.22%)
May 18, 2020 6.890 7.190 6.400 6.600 85,275 -0.28(-4.11%)
May 15, 2020 6.100 6.890 6.100 6.883 170,500 +0.81(+13.39%)
May 14, 2020 5.885 6.219 5.885 6.070 214,780 +0.33(+5.75%)
May 13, 2020 5.910 5.960 5.659 5.740 15,602 -0.13(-2.15%)
May 12, 2020 5.970 6.060 5.500 5.866 206,980 +0.25(+4.47%)
May 11, 2020 5.870 5.941 5.373 5.615 40,593 -0.25(-4.34%)
May 08, 2020 5.845 6.020 5.845 5.870 49,100 +0.11(+1.82%)
May 07, 2020 5.650 5.800 5.457 5.765 138,405 +0.39(+7.26%)
May 06, 2020 5.125 5.565 5.125 5.375 80,338 +0.08(+1.42%)
May 05, 2020 4.880 5.321 4.880 5.300 30,660 +0.11(+2.12%)
May 04, 2020 5.447 5.830 5.132 5.190 44,365 -0.26(-4.77%)
May 01, 2020 5.080 5.520 4.860 5.450 40,800 +0.34(+6.65%)
Apr 30, 2020 5.310 5.370 5.029 5.110 280,208 -0.20(-3.77%)
Apr 29, 2020 5.000 5.310 5.000 5.310 40,127 +0.27(+5.36%)
Apr 28, 2020 4.970 5.040 4.860 5.040 14,173 -0.00(-0.02%)
Apr 27, 2020 5.080 5.147 4.930 5.041 9,994 -0.02(-0.38%)
Apr 24, 2020 5.180 5.180 4.990 5.060 6,200 -0.04(-0.74%)
Apr 23, 2020 5.090 5.400 4.930 5.098 73,653 +0.31(+6.47%)
Apr 22, 2020 4.600 4.850 4.510 4.788 27,075 +0.24(+5.22%)
Apr 21, 2020 4.367 4.570 4.367 4.550 12,699 +0.08(+1.79%)
Apr 20, 2020 4.100 4.489 4.100 4.470 6,746 +0.16(+3.80%)
Apr 17, 2020 4.475 4.475 4.233 4.306 17,600 -0.32(-6.96%)
Apr 16, 2020 4.460 4.628 4.457 4.628 18,902 +0.27(+6.24%)
Apr 15, 2020 4.660 4.660 4.230 4.356 25,261 -0.21(-4.67%)
Apr 14, 2020 4.520 4.944 4.490 4.570 48,671 +0.12(+2.66%)
Apr 13, 2020 4.200 4.500 3.820 4.451 40,338 +0.35(+8.57%)
Apr 09, 2020 3.830 4.100 3.830 4.100 52,700 +0.37(+9.92%)
Apr 08, 2020 3.820 3.820 3.730 3.730 19,159 -0.04(-1.06%)
Apr 07, 2020 4.000 4.002 3.770 3.770 56,920 -0.20(-4.93%)
Apr 06, 2020 3.500 4.125 3.500 3.966 43,827 +0.49(+13.95%)
Apr 03, 2020 3.627 3.750 3.480 3.480 30,400 -0.09(-2.42%)
Apr 02, 2020 3.480 3.710 3.480 3.566 44,803 +0.19(+5.52%)
Apr 01, 2020 3.190 3.490 3.150 3.380 96,930 +0.12(+3.81%)
Mar 31, 2020 3.340 3.370 3.235 3.256 41,187 +0.01(+0.17%)
Mar 30, 2020 3.240 3.300 3.119 3.250 22,482 -0.10(-2.99%)
Mar 27, 2020 3.190 3.500 3.190 3.350 29,500 -0.12(-3.46%)
Mar 26, 2020 3.600 3.740 3.420 3.470 32,193 -0.05(-1.46%)
Mar 25, 2020 3.175 3.522 3.090 3.522 29,114 +0.36(+11.44%)
Mar 24, 2020 2.940 3.160 2.854 3.160 89,891 +0.54(+20.61%)
Mar 23, 2020 2.560 2.670 2.360 2.620 34,291 +0.16(+6.59%)
Mar 20, 2020 2.973 2.973 2.440 2.458 41,000 -0.46(-15.73%)
Mar 19, 2020 2.800 2.950 2.520 2.917 107,167 -0.02(-0.79%)
Mar 18, 2020 3.310 3.590 2.740 2.940 53,785 -0.33(-10.05%)
Mar 17, 2020 3.010 3.400 3.000 3.268 125,473 +0.26(+8.59%)
Mar 16, 2020 2.810 3.010 2.700 3.010 63,241 +0.12(+3.99%)
Mar 13, 2020 3.530 3.530 2.895 2.895 99,400 -0.64(-18.00%)
Mar 12, 2020 3.970 3.970 3.466 3.530 27,963 -0.56(-13.69%)
Mar 11, 2020 4.660 4.660 4.042 4.090 6,040 -0.30(-6.83%)
Mar 10, 2020 4.460 4.469 4.295 4.390 56,455 -0.05(-1.10%)
Mar 09, 2020 4.350 4.585 4.350 4.439 12,799 -0.21(-4.43%)
Mar 06, 2020 5.110 5.110 4.547 4.645 22,800 -0.24(-4.82%)
Mar 05, 2020 4.732 4.880 4.710 4.880 10,303 +0.23(+4.85%)
Mar 04, 2020 4.800 4.800 4.570 4.654 55,688 -0.04(-0.82%)
Mar 03, 2020 4.480 4.970 4.480 4.693 100,898 +0.27(+6.03%)
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.