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 29, 2017 2.230 2.230 2.230 0 +0.01(+0.45%)
Dec 28, 2017 2.210 2.240 2.200 2.220 589,126 +0.01(+0.45%)
Dec 27, 2017 2.200 2.220 2.170 2.210 427,029 +0.03(+1.38%)
Dec 22, 2017 2.160 2.190 2.150 2.180 326,696 +0.03(+1.40%)
Dec 21, 2017 2.130 2.180 2.130 2.150 400,812 +0.01(+0.47%)
Dec 20, 2017 2.100 2.160 2.100 2.140 774,052 +0.07(+3.38%)
Dec 19, 2017 2.080 2.120 2.060 2.070 730,503 -0.01(-0.48%)
Dec 18, 2017 2.040 2.090 2.030 2.080 639,673 +0.07(+3.48%)
Dec 15, 2017 2.050 2.050 2.010 2.010 1,157,021 -0.03(-1.47%)
Dec 14, 2017 2.050 2.060 2.020 2.040 364,718 +0.01(+0.49%)
Dec 13, 2017 2.000 2.040 2.000 2.030 723,223 +0.03(+1.50%)
Dec 12, 2017 2.000 2.030 1.980 2.000 449,159 +0.02(+1.01%)
Dec 11, 2017 2.000 2.030 1.980 1.980 421,630 -0.02(-1.00%)
Dec 08, 2017 2.000 2.040 1.990 2.000 361,077 -0.01(-0.50%)
Dec 07, 2017 2.000 2.030 1.990 2.010 408,991 +0.01(+0.50%)
Dec 06, 2017 2.020 2.100 1.990 2.000 458,245 -0.02(-0.99%)
Dec 05, 2017 2.020 2.030 1.995 2.020 407,153 +0.00(+0.00%)
Dec 04, 2017 2.090 2.090 2.020 2.020 424,738 -0.07(-3.35%)
Dec 01, 2017 2.080 2.120 2.060 2.090 520,695 +0.00(+0.00%)
Nov 30, 2017 2.100 2.130 2.060 2.090 613,484 -0.02(-0.95%)
Nov 29, 2017 2.100 2.140 2.090 2.110 377,954 +0.00(+0.00%)
Nov 28, 2017 2.130 2.145 2.100 2.110 287,915 -0.02(-0.94%)
Nov 27, 2017 2.230 2.230 2.130 2.130 158,167 -0.10(-4.48%)
Nov 24, 2017 2.160 2.240 2.130 2.230 288,537 +0.07(+3.24%)
Nov 23, 2017 2.150 2.160 2.130 2.160 88,283 +0.01(+0.47%)
Nov 22, 2017 2.130 2.180 2.130 2.150 272,416 +0.02(+0.94%)
Nov 21, 2017 2.200 2.200 2.130 2.130 314,651 -0.06(-2.74%)
Nov 20, 2017 2.230 2.230 2.170 2.190 139,968 -0.04(-1.79%)
Nov 17, 2017 2.210 2.240 2.190 2.230 931,721 +0.04(+1.83%)
Nov 16, 2017 2.170 2.220 2.170 2.190 483,508 +0.02(+0.92%)
Nov 15, 2017 2.160 2.190 2.130 2.170 256,271 +0.04(+1.88%)
Nov 14, 2017 2.130 2.165 2.120 2.130 297,097 -0.02(-0.93%)
Nov 13, 2017 2.120 2.160 2.110 2.150 326,337 +0.04(+1.90%)
Nov 10, 2017 2.200 2.200 2.110 2.110 349,257 -0.07(-3.21%)
Nov 09, 2017 2.170 2.200 2.150 2.180 431,431 +0.03(+1.40%)
Nov 08, 2017 2.140 2.190 2.090 2.150 575,549 +0.01(+0.47%)
Nov 07, 2017 2.060 2.140 2.060 2.140 700,229 +0.08(+3.88%)
Nov 06, 2017 2.030 2.080 2.020 2.060 294,909 +0.04(+1.98%)
Nov 03, 2017 2.020 2.020 1.960 2.020 595,159 +0.01(+0.50%)
Nov 02, 2017 1.980 2.030 1.955 2.010 799,122 +0.03(+1.52%)
Nov 01, 2017 2.050 2.080 1.980 1.980 800,867 -0.03(-1.49%)
Oct 31, 2017 2.180 2.190 2.010 2.010 929,189 -0.11(-5.19%)
Oct 30, 2017 2.150 2.170 2.120 2.120 212,012 -0.03(-1.40%)
Oct 27, 2017 2.170 2.180 2.100 2.150 413,947 -0.04(-1.83%)
Oct 26, 2017 2.270 2.270 2.170 2.190 423,898 -0.07(-3.10%)
Oct 25, 2017 2.240 2.260 2.220 2.260 231,644 +0.02(+0.89%)
Oct 24, 2017 2.270 2.270 2.225 2.240 313,025 -0.05(-2.18%)
Oct 23, 2017 2.220 2.310 2.210 2.290 410,115 +0.07(+3.15%)
Oct 20, 2017 2.230 2.240 2.200 2.220 194,497 -0.01(-0.45%)
Oct 19, 2017 2.280 2.280 2.210 2.230 136,041 -0.03(-1.33%)
Oct 18, 2017 2.240 2.280 2.240 2.260 477,422 +0.00(+0.00%)
Oct 17, 2017 2.180 2.270 2.170 2.260 310,933 +0.06(+2.73%)
Oct 16, 2017 2.210 2.260 2.180 2.200 355,562 +0.00(+0.00%)
Oct 13, 2017 2.220 2.230 2.210 2.200 60,285 -0.01(-0.45%)
Oct 12, 2017 2.260 2.260 2.190 2.210 202,973 -0.04(-1.78%)
Oct 11, 2017 2.270 2.270 2.160 2.250 615,337 -0.01(-0.44%)
Oct 10, 2017 2.290 2.310 2.230 2.260 341,553 -0.03(-1.31%)
Oct 06, 2017 2.180 2.290 2.180 2.290 633,959 +0.09(+4.09%)
Oct 05, 2017 2.190 2.230 2.160 2.200 233,306 +0.01(+0.46%)
Oct 04, 2017 2.210 2.210 2.180 2.190 111,662 -0.01(-0.45%)
Oct 03, 2017 2.160 2.220 2.140 2.200 343,232 +0.03(+1.38%)
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.