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 (%)
Aug 30, 2013 3.240 3.240 3.240 0 -0.15(-4.42%)
Aug 29, 2013 3.360 3.500 3.290 3.390 1,889,771 +0.10(+3.04%)
Aug 28, 2013 3.300 3.380 3.220 3.290 859,505 -0.03(-0.90%)
Aug 27, 2013 3.490 3.560 3.240 3.320 810,750 -0.18(-5.14%)
Aug 26, 2013 3.440 3.540 3.380 3.500 1,123,590 +0.23(+7.03%)
Aug 23, 2013 3.210 3.290 3.180 3.270 1,360,055 +0.22(+7.21%)
Aug 22, 2013 3.140 3.190 2.980 3.050 733,875 -0.05(-1.61%)
Aug 21, 2013 3.170 3.190 3.070 3.100 624,209 -0.11(-3.43%)
Aug 20, 2013 3.150 3.220 3.130 3.210 674,123 +0.15(+4.90%)
Aug 19, 2013 3.090 3.130 3.030 3.060 899,072 +0.02(+0.66%)
Aug 16, 2013 3.140 3.200 2.990 3.040 733,300 +0.01(+0.33%)
Aug 15, 2013 2.690 3.130 2.690 3.030 1,853,756 +0.31(+11.40%)
Aug 14, 2013 2.640 2.720 2.570 2.720 938,810 +0.14(+5.43%)
Aug 13, 2013 2.440 2.630 2.440 2.580 1,012,554 +0.14(+5.74%)
Aug 12, 2013 2.410 2.470 2.400 2.440 597,617 +0.09(+3.83%)
Aug 09, 2013 2.300 2.400 2.280 2.350 523,399 -0.02(-0.84%)
Aug 08, 2013 2.250 2.380 2.250 2.370 821,328 +0.15(+6.76%)
Aug 07, 2013 2.280 2.300 2.190 2.220 648,303 -0.02(-0.89%)
Aug 06, 2013 2.205 2.260 2.190 2.240 937,804 +0.05(+2.28%)
Aug 02, 2013 2.190 2.190 2.190 0 -0.09(-3.95%)
Aug 01, 2013 2.410 2.410 2.160 2.280 721,452 -0.15(-6.17%)
Jul 31, 2013 2.620 2.640 2.400 2.430 710,369 -0.21(-7.95%)
Jul 30, 2013 2.570 2.690 2.520 2.640 301,478 +0.07(+2.72%)
Jul 29, 2013 2.570 2.600 2.500 2.570 201,097 +0.00(+0.00%)
Jul 26, 2013 2.540 2.590 2.420 2.570 351,750 +0.03(+1.18%)
Jul 25, 2013 2.610 2.740 2.500 2.540 664,122 -0.04(-1.55%)
Jul 24, 2013 2.720 2.830 2.560 2.580 734,038 -0.12(-4.44%)
Jul 23, 2013 2.670 2.820 2.640 2.700 672,673 +0.06(+2.27%)
Jul 22, 2013 2.530 2.680 2.490 2.640 899,804 +0.25(+10.46%)
Jul 19, 2013 2.360 2.420 2.310 2.390 552,439 +0.00(+0.00%)
Jul 18, 2013 2.450 2.470 2.350 2.390 520,350 -0.05(-2.05%)
Jul 17, 2013 2.570 2.590 2.420 2.440 347,659 -0.13(-5.06%)
Jul 16, 2013 2.580 2.610 2.550 2.570 559,901 +0.00(+0.00%)
Jul 15, 2013 2.590 2.590 2.520 2.570 149,658 +0.04(+1.58%)
Jul 12, 2013 2.560 2.600 2.470 2.530 306,816 -0.10(-3.80%)
Jul 11, 2013 2.550 2.630 2.460 2.630 529,523 +0.20(+8.23%)
Jul 10, 2013 2.400 2.530 2.350 2.430 485,221 +0.08(+3.40%)
Jul 09, 2013 2.380 2.400 2.330 2.350 108,148 +0.04(+1.73%)
Jul 08, 2013 2.350 2.380 2.260 2.310 345,000 -0.08(-3.35%)
Jul 05, 2013 2.410 2.430 2.320 2.390 312,118 -0.09(-3.63%)
Jul 04, 2013 2.430 2.550 2.430 2.480 148,094 +0.03(+1.22%)
Jul 03, 2013 2.370 2.500 2.300 2.450 376,490 +0.14(+6.06%)
Jul 02, 2013 2.330 2.340 2.260 2.310 316,401 +0.09(+4.05%)
Jun 28, 2013 2.220 2.220 2.220 0 +0.26(+13.27%)
Jun 26, 2013 2.110 2.240 1.950 1.960 1,442,684 -0.36(-15.52%)
Jun 25, 2013 2.290 2.330 2.250 2.320 985,733 +0.04(+1.75%)
Jun 24, 2013 2.340 2.360 2.240 2.280 1,471,344 -0.11(-4.60%)
Jun 21, 2013 2.450 2.450 2.360 2.390 862,158 -0.02(-0.83%)
Jun 20, 2013 2.470 2.550 2.370 2.410 1,071,195 -0.21(-8.02%)
Jun 19, 2013 2.680 2.760 2.600 2.620 1,387,669 -0.06(-2.24%)
Jun 18, 2013 2.620 2.705 2.590 2.680 1,617,272 +0.00(+0.00%)
Jun 17, 2013 2.600 2.740 2.580 2.680 1,455,818 +0.01(+0.37%)
Jun 14, 2013 2.580 2.730 2.500 2.670 997,733 +0.09(+3.49%)
Jun 13, 2013 2.400 2.590 2.400 2.580 2,384,393 +0.27(+11.69%)
Jun 12, 2013 2.300 2.350 2.210 2.310 661,570 +0.01(+0.43%)
Jun 11, 2013 2.290 2.320 2.240 2.300 592,217 -0.01(-0.43%)
Jun 10, 2013 2.290 2.370 2.290 2.310 270,214 -0.01(-0.43%)
Jun 07, 2013 2.320 2.380 2.280 2.320 581,999 -0.08(-3.33%)
Jun 06, 2013 2.340 2.430 2.300 2.400 283,389 +0.06(+2.56%)
Jun 05, 2013 2.260 2.390 2.240 2.340 1,033,215 +0.09(+4.00%)
Jun 04, 2013 2.310 2.320 2.210 2.250 517,518 -0.06(-2.60%)
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.