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, 2015 2.260 2.265 2.260 2.260 3,100 +0.00(+0.00%)
May 28, 2015 2.250 2.270 2.250 2.260 7,250 -0.06(-2.59%)
May 27, 2015 2.279 2.320 2.279 2.320 550 +0.03(+1.53%)
May 26, 2015 2.220 2.308 2.204 2.285 6,537 -0.00(-0.17%)
May 22, 2015 2.289 2.289 2.289 0 -0.04(-1.76%)
May 21, 2015 2.339 2.339 2.330 2.330 600 -0.02(-0.64%)
May 20, 2015 2.361 2.365 2.345 2.345 900 -0.05(-2.29%)
May 19, 2015 2.370 2.405 2.370 2.400 2,089 +0.03(+1.27%)
May 18, 2015 2.300 2.500 2.300 2.370 3,200 -0.03(-1.25%)
May 14, 2015 2.400 2.400 2.400 0 -0.03(-1.23%)
May 13, 2015 2.487 2.487 2.421 2.430 5,720 -0.01(-0.46%)
May 12, 2015 2.410 2.490 2.410 2.441 18,400 +0.04(+1.72%)
May 11, 2015 2.400 2.400 2.400 2.400 200 +0.02(+0.79%)
May 08, 2015 2.410 2.410 2.320 2.381 21,703 -0.02(-0.78%)
May 07, 2015 2.293 2.400 2.280 2.400 12,853 +0.12(+5.45%)
May 06, 2015 2.344 2.344 2.250 2.276 5,498 -0.07(-3.15%)
May 05, 2015 2.354 2.410 2.354 2.350 4,525 +0.04(+1.82%)
May 04, 2015 2.321 2.331 2.308 2.308 10,157 +0.08(+3.50%)
May 01, 2015 2.222 2.230 2.222 2.230 3,536 -0.02(-0.83%)
Apr 30, 2015 2.224 2.249 2.224 2.249 14,665 -0.07(-3.07%)
Apr 29, 2015 2.360 2.400 2.320 2.320 15,600 -0.01(-0.43%)
Apr 28, 2015 2.330 2.330 2.330 2.330 1,047 +0.01(+0.43%)
Apr 27, 2015 2.229 2.320 2.229 2.320 16,450 +0.14(+6.42%)
Apr 24, 2015 2.176 2.189 2.176 2.180 10,100 +0.01(+0.46%)
Apr 22, 2015 2.170 2.170 2.170 50 -0.12(-5.24%)
Apr 21, 2015 2.290 2.290 2.290 2.290 2,500 +0.01(+0.26%)
Apr 20, 2015 2.210 2.285 2.210 2.284 5,942 +0.03(+1.51%)
Apr 17, 2015 2.320 2.330 2.250 2.250 7,581 -0.06(-2.65%)
Apr 16, 2015 2.295 2.311 2.295 2.311 12,600 -0.06(-2.48%)
Apr 15, 2015 2.349 2.378 2.320 2.370 7,500 +0.04(+1.72%)
Apr 14, 2015 2.420 2.420 2.330 2.330 5,500 -0.02(-0.64%)
Apr 13, 2015 2.360 2.384 2.345 2.345 29,415 -0.03(-1.47%)
Apr 10, 2015 2.320 2.389 2.320 2.380 690,230 +0.11(+4.94%)
Apr 09, 2015 2.241 2.270 2.241 2.268 1,540 +0.01(+0.58%)
Apr 08, 2015 2.286 2.310 2.250 2.255 7,150 -0.08(-3.22%)
Apr 07, 2015 2.300 2.342 2.300 2.330 3,201 +0.01(+0.43%)
Apr 06, 2015 2.350 2.355 2.299 2.320 11,248 +0.01(+0.43%)
Apr 02, 2015 2.310 2.310 2.310 0 +0.02(+0.87%)
Apr 01, 2015 2.190 2.290 2.190 2.290 3,700 +0.12(+5.34%)
Mar 31, 2015 2.130 2.220 2.130 2.174 5,900 -0.08(-3.68%)
Mar 30, 2015 2.134 2.257 2.120 2.257 10,709 +0.11(+4.98%)
Mar 27, 2015 2.139 2.150 2.139 2.150 1,100 +0.01(+0.68%)
Mar 26, 2015 2.160 2.160 2.135 2.135 8,955 -0.00(-0.15%)
Mar 25, 2015 2.139 2.139 2.139 2.139 1,000 +0.10(+4.84%)
Mar 24, 2015 2.068 2.068 2.023 2.040 13,760 -0.03(-1.64%)
Mar 23, 2015 2.076 2.080 2.070 2.074 15,780 +0.02(+1.17%)
Mar 20, 2015 2.115 2.115 2.050 2.050 35,400 -0.07(-3.30%)
Mar 19, 2015 2.030 2.120 2.030 2.120 10,500 +0.11(+5.47%)
Mar 18, 2015 1.865 2.010 1.864 2.010 1,600 +0.13(+7.20%)
Mar 17, 2015 1.890 1.938 1.850 1.875 2,296 -0.11(-5.73%)
Mar 16, 2015 1.995 1.995 1.989 1.989 4,500 +0.05(+2.53%)
Mar 13, 2015 1.930 1.980 1.930 1.940 350 -0.01(-0.51%)
Mar 12, 2015 1.960 1.990 1.937 1.950 23,045 +0.00(+0.15%)
Mar 11, 2015 1.850 1.952 1.828 1.947 11,960 +0.10(+5.53%)
Mar 10, 2015 2.030 2.030 1.845 1.845 17,078 -0.14(-6.82%)
Mar 09, 2015 2.040 2.040 1.880 1.980 42,625 +0.01(+0.51%)
Mar 06, 2015 2.110 2.110 1.970 1.970 21,185 -0.24(-10.86%)
Mar 05, 2015 2.210 2.210 2.210 2.210 3,000 +0.07(+3.27%)
Mar 04, 2015 2.210 2.140 2.140 2,480 -0.07(-3.17%)
Mar 03, 2015 2.192 2.240 2.160 2.210 38,187 +0.07(+3.27%)
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.