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 (%)
May 31, 2017 1.990 2.010 1.970 1.980 969,040 +0.02(+1.02%)
May 30, 2017 2.000 2.030 1.960 1.960 585,990 -0.06(-2.97%)
May 29, 2017 2.020 2.030 2.000 2.020 219,774 +0.00(+0.00%)
May 26, 2017 2.040 2.040 2.010 2.020 512,175 +0.00(+0.00%)
May 25, 2017 2.010 2.060 1.990 2.020 1,040,555 +0.00(+0.00%)
May 24, 2017 2.090 2.090 1.980 2.020 1,722,246 -0.08(-3.81%)
May 23, 2017 2.150 2.150 2.050 2.100 1,625,942 -0.01(-0.47%)
May 19, 2017 2.190 2.200 2.110 2.110 1,142,750 -0.05(-2.31%)
May 18, 2017 2.180 2.190 2.130 2.160 948,841 -0.03(-1.37%)
May 17, 2017 2.200 2.220 2.150 2.190 1,593,895 +0.05(+2.34%)
May 16, 2017 2.170 2.180 2.100 2.140 727,481 -0.02(-0.93%)
May 15, 2017 2.250 2.270 2.090 2.160 1,201,755 -0.05(-2.26%)
May 12, 2017 2.140 2.250 2.130 2.210 1,222,555 +0.11(+5.24%)
May 11, 2017 2.070 2.140 2.060 2.100 913,307 +0.07(+3.45%)
May 10, 2017 2.050 2.050 2.000 2.030 972,626 +0.00(+0.00%)
May 09, 2017 2.010 2.030 1.960 2.030 1,419,249 +0.04(+2.01%)
May 08, 2017 2.000 2.010 1.950 1.990 1,053,902 +0.00(+0.00%)
May 05, 2017 2.000 2.010 1.960 1.990 800,172 +0.01(+0.51%)
May 04, 2017 2.050 2.050 1.950 1.980 1,447,129 -0.08(-3.88%)
May 03, 2017 2.060 2.140 2.030 2.060 1,801,527 -0.02(-0.96%)
May 02, 2017 2.150 2.150 2.030 2.080 1,366,970 -0.03(-1.42%)
May 01, 2017 2.150 2.150 2.020 2.110 1,335,421 -0.05(-2.31%)
Apr 28, 2017 2.130 2.220 2.110 2.160 1,758,437 +0.04(+1.89%)
Apr 27, 2017 2.230 2.240 1.950 2.120 2,123,808 -0.10(-4.50%)
Apr 26, 2017 2.240 2.340 2.170 2.220 2,964,914 -0.03(-1.33%)
Apr 25, 2017 2.290 2.330 2.180 2.250 2,862,475 -0.05(-2.17%)
Apr 24, 2017 2.280 2.350 2.260 2.300 1,053,795 -0.03(-1.29%)
Apr 21, 2017 2.380 2.410 2.290 2.330 1,280,146 -0.03(-1.27%)
Apr 20, 2017 2.410 2.420 2.330 2.360 1,389,352 -0.06(-2.48%)
Apr 19, 2017 2.420 2.450 2.300 2.420 2,625,642 +0.01(+0.41%)
Apr 18, 2017 2.480 2.480 2.400 2.410 990,354 -0.09(-3.60%)
Apr 17, 2017 2.530 2.580 2.370 2.500 3,047,710 -0.02(-0.79%)
Apr 13, 2017 2.700 2.710 2.510 2.520 1,881,209 -0.21(-7.69%)
Apr 12, 2017 2.720 2.730 2.660 2.730 1,111,744 +0.01(+0.37%)
Apr 11, 2017 2.760 2.760 2.645 2.720 1,067,014 +0.01(+0.37%)
Apr 10, 2017 2.620 2.710 2.620 2.710 445,581 +0.02(+0.74%)
Apr 07, 2017 2.750 2.780 2.660 2.690 735,294 -0.02(-0.74%)
Apr 06, 2017 2.710 2.720 2.650 2.710 388,539 -0.01(-0.37%)
Apr 05, 2017 2.650 2.760 2.630 2.720 735,369 +0.03(+1.12%)
Apr 04, 2017 2.750 2.750 2.665 2.690 592,654 -0.03(-1.10%)
Apr 03, 2017 2.680 2.765 2.680 2.720 354,046 +0.03(+1.12%)
Mar 31, 2017 2.670 2.740 2.645 2.690 703,245 +0.03(+1.13%)
Mar 30, 2017 2.630 2.680 2.600 2.660 382,103 -0.02(-0.75%)
Mar 29, 2017 2.630 2.690 2.610 2.680 853,073 +0.03(+1.13%)
Mar 28, 2017 2.770 2.785 2.550 2.650 1,538,004 -0.13(-4.68%)
Mar 27, 2017 2.860 2.870 2.740 2.780 926,750 +0.00(+0.00%)
Mar 24, 2017 2.800 2.855 2.750 2.780 594,880 -0.02(-0.71%)
Mar 23, 2017 2.790 2.820 2.680 2.800 1,187,101 +0.02(+0.72%)
Mar 22, 2017 2.960 2.960 2.760 2.780 1,219,436 -0.18(-6.08%)
Mar 21, 2017 2.860 2.980 2.860 2.960 1,000,274 +0.10(+3.50%)
Mar 20, 2017 2.820 2.890 2.750 2.860 1,170,716 +0.08(+2.88%)
Mar 17, 2017 2.870 2.890 2.700 2.780 6,959,961 -0.08(-2.80%)
Mar 16, 2017 2.910 2.930 2.710 2.860 2,110,679 -0.01(-0.35%)
Mar 15, 2017 2.470 2.910 2.430 2.870 3,194,643 +0.43(+17.62%)
Mar 14, 2017 2.630 2.670 2.410 2.440 1,875,888 -0.14(-5.43%)
Mar 13, 2017 2.440 2.600 2.420 2.580 1,687,143 +0.16(+6.61%)
Mar 10, 2017 2.320 2.435 2.280 2.420 879,412 +0.12(+5.22%)
Mar 09, 2017 2.330 2.370 2.300 2.300 485,872 -0.03(-1.29%)
Mar 08, 2017 2.340 2.410 2.330 2.330 523,702 -0.05(-2.10%)
Mar 07, 2017 2.320 2.510 2.260 2.380 1,436,932 +0.04(+1.71%)
Mar 06, 2017 2.450 2.470 2.290 2.340 1,383,195 -0.12(-4.88%)
Mar 03, 2017 2.380 2.510 2.290 2.460 1,964,487 +0.08(+3.36%)
Mar 02, 2017 2.530 2.570 2.370 2.380 1,721,898 -0.20(-7.75%)
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.