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, 2017 2.120 2.070 2.080 460,138 -0.04(-1.89%)
Jun 29, 2017 2.190 2.190 2.110 2.120 466,111 -0.08(-3.64%)
Jun 28, 2017 2.280 2.280 2.185 2.200 439,110 -0.06(-2.65%)
Jun 27, 2017 2.280 2.290 2.240 2.260 239,924 +0.00(+0.00%)
Jun 26, 2017 2.220 2.290 2.200 2.260 353,980 +0.03(+1.35%)
Jun 23, 2017 2.300 2.300 2.220 2.230 318,639 -0.03(-1.33%)
Jun 22, 2017 2.280 2.280 2.240 2.260 268,951 +0.00(+0.00%)
Jun 21, 2017 2.250 2.270 2.230 2.260 541,231 +0.01(+0.44%)
Jun 20, 2017 2.240 2.280 2.200 2.250 1,156,705 +0.00(+0.00%)
Jun 19, 2017 2.290 2.370 2.210 2.250 1,181,914 +0.04(+1.81%)
Jun 16, 2017 2.230 2.530 2.150 2.210 46,242,016 -0.01(-0.45%)
Jun 15, 2017 2.150 2.220 2.140 2.220 1,118,622 +0.05(+2.30%)
Jun 14, 2017 2.250 2.250 2.110 2.170 2,091,281 -0.06(-2.69%)
Jun 13, 2017 2.190 2.230 2.150 2.230 469,190 +0.04(+1.83%)
Jun 12, 2017 2.120 2.230 2.110 2.190 1,003,581 +0.05(+2.34%)
Jun 09, 2017 2.110 2.180 2.100 2.140 616,196 +0.01(+0.47%)
Jun 08, 2017 2.250 2.250 2.115 2.130 1,015,019 -0.12(-5.33%)
Jun 07, 2017 2.220 2.250 2.170 2.250 1,887,627 +0.03(+1.35%)
Jun 06, 2017 2.140 2.230 2.100 2.220 1,533,417 +0.14(+6.73%)
Jun 05, 2017 2.090 2.100 2.000 2.080 991,227 +0.03(+1.46%)
Jun 02, 2017 2.050 2.060 2.020 2.050 473,824 +0.02(+0.99%)
Jun 01, 2017 1.970 2.030 1.970 2.030 930,439 +0.05(+2.53%)
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%)
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.