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 (%)
Jun 30, 2015 2.930 2.930 2.930 0 +0.08(+2.81%)
Jun 29, 2015 2.960 3.010 2.800 2.850 490,926 -0.12(-4.04%)
Jun 26, 2015 2.930 2.990 2.900 2.970 551,164 +0.01(+0.34%)
Jun 25, 2015 2.900 2.960 2.850 2.960 317,386 +0.06(+2.07%)
Jun 24, 2015 2.780 2.925 2.780 2.900 444,681 +0.07(+2.47%)
Jun 23, 2015 2.700 2.840 2.690 2.830 323,804 +0.10(+3.66%)
Jun 22, 2015 2.750 2.830 2.670 2.730 547,605 -0.04(-1.44%)
Jun 19, 2015 2.860 2.920 2.680 2.770 4,291,408 -0.10(-3.48%)
Jun 18, 2015 2.850 2.900 2.800 2.870 451,425 +0.04(+1.41%)
Jun 17, 2015 2.630 2.830 2.600 2.830 545,247 +0.22(+8.43%)
Jun 16, 2015 2.700 2.750 2.600 2.610 615,426 -0.09(-3.33%)
Jun 15, 2015 2.800 2.840 2.700 2.700 571,218 -0.09(-3.23%)
Jun 12, 2015 2.880 2.880 2.770 2.790 339,957 -0.10(-3.46%)
Jun 11, 2015 2.840 2.900 2.820 2.890 360,088 +0.04(+1.40%)
Jun 10, 2015 2.790 2.850 2.790 2.850 361,456 +0.09(+3.26%)
Jun 09, 2015 2.800 2.800 2.750 2.760 159,111 -0.03(-1.08%)
Jun 08, 2015 2.730 2.820 2.710 2.790 167,185 +0.08(+2.95%)
Jun 05, 2015 2.740 2.780 2.710 2.710 297,539 -0.05(-1.81%)
Jun 04, 2015 2.810 2.850 2.740 2.760 259,308 -0.06(-2.13%)
Jun 03, 2015 2.860 2.880 2.810 2.820 249,158 -0.04(-1.40%)
Jun 02, 2015 2.880 2.900 2.840 2.860 125,618 -0.03(-1.04%)
Jun 01, 2015 2.880 2.900 2.830 2.890 354,223 +0.06(+2.12%)
May 29, 2015 2.830 2.890 2.810 2.830 351,079 +0.03(+1.07%)
May 28, 2015 2.850 2.870 2.780 2.800 531,908 -0.08(-2.78%)
May 27, 2015 2.840 2.920 2.810 2.880 265,824 +0.05(+1.77%)
May 26, 2015 2.770 2.880 2.740 2.830 501,897 +0.01(+0.35%)
May 25, 2015 2.840 2.840 2.770 2.820 42,758 +0.01(+0.36%)
May 22, 2015 2.790 2.810 2.745 2.810 339,833 +0.03(+1.08%)
May 21, 2015 2.840 2.870 2.780 2.780 365,280 -0.06(-2.11%)
May 20, 2015 2.860 2.910 2.820 2.840 204,382 -0.02(-0.70%)
May 19, 2015 2.840 2.950 2.840 2.860 580,000 -0.09(-3.05%)
May 15, 2015 2.950 2.950 2.950 0 +0.04(+1.37%)
May 14, 2015 2.940 2.980 2.890 2.910 345,945 -0.01(-0.34%)
May 13, 2015 2.990 2.990 2.870 2.920 784,075 -0.03(-1.02%)
May 12, 2015 2.850 3.000 2.830 2.950 519,773 +0.10(+3.51%)
May 11, 2015 2.900 2.910 2.780 2.850 266,186 -0.05(-1.72%)
May 08, 2015 2.920 2.930 2.830 2.900 312,527 +0.00(+0.00%)
May 07, 2015 2.720 2.940 2.720 2.900 854,045 +0.17(+6.23%)
May 06, 2015 2.800 2.820 2.700 2.730 570,591 -0.08(-2.85%)
May 05, 2015 2.850 2.870 2.780 2.810 290,856 +0.00(+0.00%)
May 04, 2015 2.810 2.850 2.780 2.810 293,808 +0.05(+1.81%)
May 01, 2015 2.710 2.760 2.680 2.760 342,429 +0.03(+1.10%)
Apr 30, 2015 2.720 2.750 2.680 2.730 595,286 -0.05(-1.80%)
Apr 29, 2015 2.850 2.890 2.760 2.780 739,115 -0.06(-2.11%)
Apr 28, 2015 2.830 2.890 2.790 2.840 648,307 +0.03(+1.07%)
Apr 27, 2015 2.680 2.830 2.680 2.810 465,217 +0.16(+6.04%)
Apr 24, 2015 2.700 2.700 2.600 2.650 491,851 -0.04(-1.49%)
Apr 23, 2015 2.660 2.730 2.660 2.690 234,288 +0.06(+2.28%)
Apr 22, 2015 2.790 2.800 2.630 2.630 678,100 -0.18(-6.41%)
Apr 21, 2015 2.800 2.830 2.780 2.810 224,546 +0.01(+0.36%)
Apr 20, 2015 2.720 2.800 2.700 2.800 438,327 +0.08(+2.94%)
Apr 17, 2015 2.840 2.850 2.720 2.720 496,098 -0.08(-2.86%)
Apr 16, 2015 2.900 2.900 2.790 2.800 520,918 -0.11(-3.78%)
Apr 15, 2015 2.940 2.970 2.860 2.910 431,841 -0.03(-1.02%)
Apr 14, 2015 2.960 2.960 2.910 2.940 1,407,992 -0.02(-0.68%)
Apr 13, 2015 3.000 3.000 2.925 2.960 523,709 -0.06(-1.99%)
Apr 10, 2015 2.900 3.020 2.870 3.020 421,610 +0.18(+6.34%)
Apr 09, 2015 2.820 2.860 2.800 2.840 328,037 -0.01(-0.35%)
Apr 08, 2015 2.900 2.900 2.800 2.850 561,154 -0.07(-2.40%)
Apr 07, 2015 2.910 2.950 2.880 2.920 261,905 -0.01(-0.34%)
Apr 06, 2015 2.940 2.950 2.860 2.930 440,995 +0.06(+2.09%)
Apr 02, 2015 2.870 2.870 2.870 0 -0.03(-1.03%)
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.