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 (%)
Jan 31, 2017 2.470 2.495 2.400 2.400 912,773 -0.03(-1.23%)
Jan 30, 2017 2.410 2.490 2.410 2.430 581,110 +0.03(+1.25%)
Jan 27, 2017 2.330 2.420 2.320 2.400 605,700 +0.07(+3.00%)
Jan 26, 2017 2.340 2.410 2.320 2.330 734,410 -0.05(-2.10%)
Jan 25, 2017 2.410 2.410 2.350 2.380 651,836 -0.06(-2.46%)
Jan 24, 2017 2.430 2.470 2.410 2.440 1,078,651 +0.01(+0.41%)
Jan 23, 2017 2.460 2.470 2.420 2.430 819,267 -0.01(-0.41%)
Jan 20, 2017 2.420 2.500 2.400 2.440 1,121,541 -0.03(-1.21%)
Jan 19, 2017 2.460 2.500 2.410 2.470 790,491 -0.01(-0.40%)
Jan 18, 2017 2.490 2.545 2.450 2.480 1,575,073 -0.01(-0.40%)
Jan 17, 2017 2.490 2.510 2.470 2.490 1,005,558 +0.08(+3.32%)
Jan 16, 2017 2.450 2.460 2.410 2.410 231,394 -0.02(-0.82%)
Jan 13, 2017 2.360 2.440 2.325 2.430 1,356,979 +0.05(+2.10%)
Jan 12, 2017 2.470 2.470 2.375 2.380 874,182 -0.05(-2.06%)
Jan 11, 2017 2.410 2.515 2.335 2.430 1,364,299 -0.01(-0.41%)
Jan 10, 2017 2.490 2.530 2.400 2.440 978,376 +0.00(+0.00%)
Jan 09, 2017 2.440 2.520 2.380 2.440 1,850,105 +0.06(+2.52%)
Jan 06, 2017 2.450 2.500 2.335 2.380 1,328,339 -0.13(-5.18%)
Jan 05, 2017 2.400 2.525 2.400 2.510 2,292,951 +0.16(+6.81%)
Jan 04, 2017 2.380 2.380 2.290 2.350 1,226,908 +0.00(+0.00%)
Jan 03, 2017 2.270 2.360 2.240 2.350 1,187,447 +0.11(+4.91%)
Dec 30, 2016 2.240 2.240 2.240 0 +0.01(+0.45%)
Dec 29, 2016 2.140 2.260 2.110 2.230 1,619,770 +0.12(+5.69%)
Dec 28, 2016 2.020 2.140 2.000 2.110 1,089,603 +0.11(+5.50%)
Dec 23, 2016 2.000 2.000 2.000 0 +0.06(+3.09%)
Dec 22, 2016 1.920 1.970 1.900 1.940 1,002,938 +0.02(+1.04%)
Dec 21, 2016 1.890 1.960 1.890 1.920 616,740 +0.05(+2.67%)
Dec 20, 2016 1.820 1.900 1.800 1.870 3,016,413 +0.03(+1.63%)
Dec 19, 2016 1.880 1.900 1.830 1.840 2,107,076 +0.03(+1.66%)
Dec 16, 2016 1.920 1.930 1.750 1.810 45,651,656 -0.05(-2.69%)
Dec 15, 2016 1.800 1.890 1.800 1.860 3,765,306 +0.02(+1.09%)
Dec 14, 2016 1.970 2.050 1.840 1.840 4,560,230 -0.11(-5.64%)
Dec 13, 2016 2.040 2.040 1.920 1.950 3,349,251 -0.08(-3.94%)
Dec 12, 2016 2.000 2.080 1.970 2.030 2,745,620 +0.05(+2.53%)
Dec 09, 2016 2.130 2.190 1.950 1.980 1,752,612 -0.19(-8.76%)
Dec 08, 2016 2.290 2.310 2.140 2.170 1,148,832 -0.13(-5.65%)
Dec 07, 2016 2.450 2.460 2.290 2.300 1,164,064 -0.10(-4.17%)
Dec 06, 2016 2.490 2.520 2.390 2.400 923,344 -0.12(-4.76%)
Dec 05, 2016 2.420 2.530 2.390 2.520 1,133,334 -0.01(-0.40%)
Dec 02, 2016 2.600 2.600 2.450 2.530 984,178 -0.02(-0.78%)
Dec 01, 2016 2.450 2.610 2.430 2.550 1,515,213 +0.09(+3.66%)
Nov 30, 2016 2.430 2.500 2.425 2.460 1,126,409 -0.03(-1.20%)
Nov 29, 2016 2.510 2.530 2.435 2.490 931,200 -0.03(-1.19%)
Nov 28, 2016 2.380 2.530 2.370 2.520 1,053,824 +0.18(+7.69%)
Nov 25, 2016 2.320 2.370 2.320 2.340 608,554 +0.05(+2.18%)
Nov 24, 2016 2.310 2.340 2.290 2.290 142,371 +0.01(+0.44%)
Nov 23, 2016 2.360 2.390 2.220 2.280 1,488,742 -0.15(-6.17%)
Nov 22, 2016 2.470 2.490 2.375 2.430 879,625 -0.04(-1.62%)
Nov 21, 2016 2.460 2.520 2.425 2.470 903,280 +0.10(+4.22%)
Nov 18, 2016 2.450 2.460 2.340 2.370 1,325,211 +0.00(+0.00%)
Nov 17, 2016 2.400 2.440 2.270 2.370 1,563,344 -0.01(-0.42%)
Nov 16, 2016 2.510 2.510 2.350 2.380 1,031,681 -0.12(-4.80%)
Nov 15, 2016 2.450 2.520 2.430 2.500 1,277,601 +0.07(+2.88%)
Nov 14, 2016 2.250 2.530 2.240 2.430 2,093,762 +0.09(+3.85%)
Nov 11, 2016 2.430 2.490 2.270 2.340 2,268,184 -0.10(-4.10%)
Nov 10, 2016 2.700 2.440 2.440 1,861,498 -0.22(-8.27%)
Nov 09, 2016 2.860 2.880 2.600 2.660 1,732,380 -0.02(-0.75%)
Nov 08, 2016 2.740 2.800 2.630 2.680 1,143,205 -0.06(-2.19%)
Nov 07, 2016 2.810 2.850 2.700 2.740 1,067,875 -0.13(-4.53%)
Nov 04, 2016 2.920 2.960 2.870 2.870 1,279,873 -0.05(-1.71%)
Nov 03, 2016 2.840 2.920 2.840 2.920 787,625 +0.08(+2.82%)
Nov 02, 2016 2.840 2.910 2.825 2.840 1,587,016 +0.06(+2.16%)
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.