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 (%)
Feb 28, 2018 2.150 2.150 2.020 2.020 1,641,459 -0.12(-5.61%)
Feb 27, 2018 2.200 2.200 2.120 2.140 390,935 -0.06(-2.73%)
Feb 26, 2018 2.180 2.220 2.180 2.200 94,780 +0.04(+1.85%)
Feb 23, 2018 2.190 2.190 2.140 2.160 191,246 -0.02(-0.92%)
Feb 22, 2018 2.190 2.220 2.170 2.180 413,587 +0.01(+0.46%)
Feb 21, 2018 2.210 2.250 2.170 2.170 210,340 -0.02(-0.91%)
Feb 20, 2018 2.240 2.260 2.180 2.190 232,241 -0.05(-2.23%)
Feb 16, 2018 2.240 2.240 2.240 0 -0.02(-0.88%)
Feb 15, 2018 2.250 2.310 2.220 2.260 466,587 +0.01(+0.44%)
Feb 14, 2018 2.240 2.315 2.240 2.250 649,911 +0.01(+0.45%)
Feb 13, 2018 2.250 2.240 253,576 +0.04(+1.82%)
Feb 12, 2018 2.170 2.275 2.170 2.200 772,503 +0.03(+1.38%)
Feb 09, 2018 2.190 2.190 2.100 2.170 713,875 +0.03(+1.40%)
Feb 08, 2018 2.100 2.160 2.100 2.140 561,989 +0.04(+1.90%)
Feb 07, 2018 2.080 2.080 2.070 2.100 496,627 +0.00(+0.00%)
Feb 06, 2018 2.120 2.180 2.060 2.100 422,274 -0.04(-1.87%)
Feb 05, 2018 2.100 2.160 2.100 2.140 486,605 +0.01(+0.47%)
Feb 02, 2018 2.150 2.150 2.100 2.130 298,451 -0.04(-1.84%)
Feb 01, 2018 2.130 2.200 2.120 2.170 273,121 +0.03(+1.40%)
Jan 31, 2018 2.210 2.230 2.100 2.140 617,007 -0.06(-2.73%)
Jan 30, 2018 2.200 2.220 2.170 2.200 511,510 -0.01(-0.45%)
Jan 29, 2018 2.300 2.320 2.170 2.210 679,350 -0.11(-4.74%)
Jan 26, 2018 2.320 2.330 2.290 2.320 413,796 +0.00(+0.00%)
Jan 25, 2018 2.350 2.380 2.315 2.320 574,478 -0.03(-1.28%)
Jan 24, 2018 2.360 2.410 2.350 2.350 284,614 +0.02(+0.86%)
Jan 23, 2018 2.260 2.350 2.240 2.330 335,618 +0.06(+2.64%)
Jan 22, 2018 2.290 2.300 2.250 2.270 159,606 -0.01(-0.44%)
Jan 19, 2018 2.240 2.310 2.230 2.280 237,190 +0.07(+3.17%)
Jan 18, 2018 2.270 2.320 2.210 2.210 378,336 -0.06(-2.64%)
Jan 17, 2018 2.250 2.345 2.250 2.270 494,969 +0.03(+1.34%)
Jan 16, 2018 2.220 2.280 2.170 2.240 406,882 +0.00(+0.00%)
Jan 15, 2018 2.200 2.260 2.200 2.240 177,203 +0.08(+3.70%)
Jan 12, 2018 2.150 2.200 2.130 2.160 396,460 +0.04(+1.89%)
Jan 11, 2018 2.220 2.230 2.120 2.120 499,992 -0.08(-3.64%)
Jan 10, 2018 2.230 2.250 2.180 2.200 281,675 +0.01(+0.46%)
Jan 09, 2018 2.180 2.260 2.170 2.190 415,035 -0.01(-0.45%)
Jan 08, 2018 2.210 2.245 2.190 2.200 271,129 -0.01(-0.45%)
Jan 05, 2018 2.280 2.280 2.210 2.210 341,639 -0.07(-3.07%)
Jan 04, 2018 2.220 2.300 2.220 2.280 428,396 +0.06(+2.70%)
Jan 03, 2018 2.200 2.240 2.190 2.220 505,217 +0.03(+1.37%)
Jan 02, 2018 2.240 2.270 2.190 2.190 506,290 -0.04(-1.79%)
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%)
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.