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, 2014 3.000 3.020 2.890 2.990 348,347 -0.02(-0.66%)
Feb 27, 2014 3.020 3.150 3.000 3.010 437,092 +0.00(+0.00%)
Feb 26, 2014 3.020 3.050 2.950 3.010 449,681 -0.04(-1.31%)
Feb 25, 2014 3.050 3.100 3.030 3.050 288,933 +0.00(+0.00%)
Feb 24, 2014 3.050 3.075 3.010 3.050 336,723 +0.04(+1.33%)
Feb 21, 2014 3.030 3.050 2.930 3.010 427,294 -0.03(-0.99%)
Feb 20, 2014 2.850 3.070 2.830 3.040 810,951 +0.15(+5.19%)
Feb 19, 2014 2.900 2.930 2.830 2.890 1,006,256 -0.07(-2.36%)
Feb 18, 2014 2.900 3.050 2.830 2.960 738,292 +0.06(+2.07%)
Feb 14, 2014 2.900 2.900 2.900 0 +0.17(+6.23%)
Feb 13, 2014 2.660 2.760 2.650 2.730 859,401 +0.08(+3.02%)
Feb 12, 2014 2.650 2.730 2.600 2.650 414,448 +0.00(+0.00%)
Feb 11, 2014 2.640 2.710 2.610 2.650 953,471 +0.02(+0.76%)
Feb 10, 2014 2.580 2.635 2.480 2.630 570,078 +0.10(+3.95%)
Feb 07, 2014 2.390 2.530 2.390 2.530 320,650 +0.10(+4.12%)
Feb 06, 2014 2.480 2.500 2.410 2.430 385,626 +0.05(+2.10%)
Feb 05, 2014 2.370 2.530 2.360 2.380 667,937 +0.07(+3.03%)
Feb 04, 2014 2.300 2.330 2.240 2.310 307,677 +0.00(+0.00%)
Feb 03, 2014 2.360 2.430 2.310 2.310 492,137 -0.04(-1.70%)
Jan 31, 2014 2.390 2.460 2.330 2.350 641,312 -0.08(-3.29%)
Jan 30, 2014 2.390 2.500 2.330 2.430 628,691 -0.03(-1.22%)
Jan 29, 2014 2.540 2.560 2.400 2.460 754,426 -0.04(-1.60%)
Jan 28, 2014 2.420 2.500 2.390 2.500 495,493 +0.09(+3.73%)
Jan 27, 2014 2.480 2.570 2.400 2.410 441,222 -0.09(-3.60%)
Jan 24, 2014 2.580 2.610 2.470 2.500 1,088,907 -0.13(-4.94%)
Jan 23, 2014 2.610 2.660 2.580 2.630 430,254 +0.07(+2.73%)
Jan 22, 2014 2.610 2.670 2.550 2.560 1,108,098 -0.05(-1.92%)
Jan 21, 2014 2.570 2.640 2.400 2.610 496,096 -0.06(-2.25%)
Jan 20, 2014 2.620 2.690 2.600 2.670 294,690 +0.05(+1.91%)
Jan 17, 2014 2.520 2.675 2.500 2.620 888,094 +0.13(+5.22%)
Jan 16, 2014 2.410 2.530 2.410 2.490 995,435 +0.08(+3.32%)
Jan 15, 2014 2.330 2.420 2.230 2.410 392,972 +0.08(+3.43%)
Jan 14, 2014 2.300 2.360 2.300 2.330 672,209 +0.00(+0.00%)
Jan 13, 2014 2.240 2.365 2.190 2.330 801,992 +0.12(+5.43%)
Jan 10, 2014 2.200 2.220 2.150 2.210 1,341,607 +0.07(+3.27%)
Jan 09, 2014 2.190 2.230 2.115 2.140 691,721 -0.05(-2.28%)
Jan 08, 2014 2.250 2.250 2.190 2.190 571,260 -0.08(-3.52%)
Jan 07, 2014 2.250 2.270 2.200 2.270 486,040 -0.04(-1.73%)
Jan 06, 2014 2.370 2.410 2.305 2.310 654,220 -0.01(-0.43%)
Jan 03, 2014 2.340 2.380 2.270 2.320 1,008,153 +0.08(+3.57%)
Jan 02, 2014 2.230 2.310 2.170 2.240 1,039,551 +0.07(+3.23%)
Dec 31, 2013 2.170 2.170 2.170 0 +0.07(+3.33%)
Dec 30, 2013 2.170 2.200 2.100 2.100 308,905 -0.09(-4.11%)
Dec 27, 2013 2.190 2.210 2.130 2.190 329,134 -0.01(-0.45%)
Dec 24, 2013 2.200 2.200 2.200 0 +0.16(+7.84%)
Dec 23, 2013 2.080 2.080 2.000 2.040 578,224 -0.01(-0.49%)
Dec 20, 2013 2.140 2.220 2.050 2.050 2,875,669 -0.05(-2.38%)
Dec 19, 2013 2.080 2.190 2.040 2.100 767,676 -0.02(-0.94%)
Dec 18, 2013 2.230 2.250 2.120 2.120 937,689 -0.09(-4.07%)
Dec 17, 2013 2.320 2.330 2.170 2.210 615,782 -0.17(-7.14%)
Dec 16, 2013 2.380 2.470 2.370 2.380 839,620 +0.03(+1.28%)
Dec 13, 2013 2.270 2.440 2.270 2.350 532,241 +0.11(+4.91%)
Dec 12, 2013 2.170 2.290 2.110 2.240 1,055,298 +0.04(+1.82%)
Dec 11, 2013 2.340 2.340 2.190 2.200 988,322 -0.11(-4.76%)
Dec 10, 2013 2.310 2.400 2.260 2.310 1,291,079 +0.13(+5.96%)
Dec 09, 2013 2.160 2.210 2.110 2.180 472,642 +0.04(+1.87%)
Dec 06, 2013 2.080 2.180 2.050 2.140 958,803 +0.09(+4.39%)
Dec 05, 2013 2.080 2.100 2.040 2.050 1,243,589 -0.01(-0.49%)
Dec 04, 2013 2.070 2.090 2.010 2.060 1,248,598 +0.06(+3.00%)
Dec 03, 2013 2.010 2.060 2.000 2.000 1,079,114 -0.01(-0.50%)
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.