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 (%)
Sep 28, 2018 2.020 2.070 2.000 2.000 638,814 +0.00(+0.00%)
Sep 27, 2018 2.030 2.040 1.990 2.000 349,276 -0.05(-2.44%)
Sep 26, 2018 2.100 2.120 1.970 2.050 1,109,887 -0.04(-1.91%)
Sep 25, 2018 2.080 2.170 2.070 2.090 503,451 +0.02(+0.97%)
Sep 24, 2018 2.050 2.090 2.000 2.070 1,026,922 +0.02(+0.98%)
Sep 21, 2018 2.130 2.250 2.050 2.050 6,105,222 -0.10(-4.65%)
Sep 20, 2018 2.170 2.170 2.100 2.150 178,516 -0.01(-0.46%)
Sep 19, 2018 2.110 2.170 2.080 2.160 713,937 +0.05(+2.37%)
Sep 18, 2018 2.120 2.130 2.070 2.110 340,094 -0.03(-1.40%)
Sep 17, 2018 2.160 2.180 2.120 2.140 426,570 +0.00(+0.00%)
Sep 14, 2018 2.230 2.230 2.100 2.140 414,415 -0.10(-4.46%)
Sep 13, 2018 2.230 2.250 2.190 2.240 279,704 +0.03(+1.36%)
Sep 12, 2018 2.230 2.280 2.200 2.210 354,774 -0.01(-0.45%)
Sep 11, 2018 2.240 2.250 2.190 2.220 405,677 -0.03(-1.33%)
Sep 10, 2018 2.300 2.310 2.240 2.250 488,958 -0.05(-2.17%)
Sep 07, 2018 2.330 2.350 2.290 2.300 191,466 -0.04(-1.71%)
Sep 06, 2018 2.350 2.370 2.320 2.340 379,942 -0.01(-0.43%)
Sep 05, 2018 2.340 2.370 2.310 2.350 523,883 +0.02(+0.86%)
Sep 04, 2018 2.340 2.340 2.280 2.330 371,880 -0.03(-1.27%)
Aug 31, 2018 2.360 2.360 2.360 0 -0.01(-0.42%)
Aug 30, 2018 2.380 2.400 2.330 2.370 321,810 -0.04(-1.66%)
Aug 29, 2018 2.400 2.420 2.370 2.410 313,927 +0.01(+0.42%)
Aug 28, 2018 2.410 2.410 2.340 2.400 385,998 +0.02(+0.84%)
Aug 27, 2018 2.420 2.430 2.350 2.380 284,419 -0.02(-0.83%)
Aug 24, 2018 2.350 2.450 2.340 2.400 380,210 +0.07(+3.00%)
Aug 23, 2018 2.360 2.400 2.320 2.330 604,550 -0.03(-1.27%)
Aug 22, 2018 2.360 2.380 2.330 2.360 370,798 +0.02(+0.85%)
Aug 21, 2018 2.310 2.390 2.290 2.340 404,211 +0.06(+2.63%)
Aug 20, 2018 2.330 2.330 2.260 2.280 496,329 -0.03(-1.30%)
Aug 17, 2018 2.220 2.360 2.220 2.310 368,064 +0.09(+4.05%)
Aug 16, 2018 2.300 2.320 2.210 2.220 402,878 -0.07(-3.06%)
Aug 15, 2018 2.350 2.350 2.230 2.290 535,811 -0.07(-2.97%)
Aug 14, 2018 2.500 2.510 2.330 2.360 1,120,314 -0.15(-5.98%)
Aug 13, 2018 2.620 2.620 2.430 2.510 884,009 -0.18(-6.69%)
Aug 10, 2018 2.710 2.760 2.680 2.690 310,969 -0.02(-0.74%)
Aug 09, 2018 2.720 2.750 2.680 2.710 511,465 -0.01(-0.37%)
Aug 08, 2018 2.700 2.740 2.690 2.720 357,485 +0.04(+1.49%)
Aug 07, 2018 2.680 2.710 2.680 2.680 704,966 +0.01(+0.37%)
Aug 03, 2018 2.670 2.670 2.670 0 +0.03(+1.14%)
Aug 02, 2018 2.590 2.650 2.580 2.640 512,833 -0.04(-1.49%)
Aug 01, 2018 2.820 2.830 2.670 2.680 601,493 -0.14(-4.96%)
Jul 31, 2018 2.940 2.940 2.810 2.820 649,347 -0.11(-3.75%)
Jul 30, 2018 2.920 2.970 2.900 2.930 483,379 +0.00(+0.00%)
Jul 27, 2018 2.790 2.930 2.780 2.930 696,565 +0.14(+5.02%)
Jul 26, 2018 2.810 2.830 2.760 2.790 461,961 -0.03(-1.06%)
Jul 25, 2018 2.770 2.820 2.700 2.820 468,941 +0.07(+2.55%)
Jul 24, 2018 2.660 2.790 2.660 2.750 390,069 +0.11(+4.17%)
Jul 23, 2018 2.660 2.710 2.635 2.640 295,564 +0.01(+0.38%)
Jul 20, 2018 2.670 2.700 2.610 2.630 494,524 -0.03(-1.13%)
Jul 19, 2018 2.540 2.700 2.540 2.660 862,275 +0.09(+3.50%)
Jul 18, 2018 2.540 2.600 2.540 2.570 358,121 +0.02(+0.78%)
Jul 17, 2018 2.550 2.570 2.540 2.550 328,941 -0.02(-0.78%)
Jul 16, 2018 2.570 2.590 2.555 2.570 229,369 +0.03(+1.18%)
Jul 13, 2018 2.530 2.570 2.530 2.540 337,457 -0.01(-0.39%)
Jul 12, 2018 2.550 2.570 2.550 2.550 210,428 +0.01(+0.39%)
Jul 11, 2018 2.560 2.580 2.535 2.540 515,204 +0.00(+0.00%)
Jul 10, 2018 2.520 2.560 2.510 2.540 411,769 +0.02(+0.79%)
Jul 09, 2018 2.530 2.540 2.470 2.520 794,478 +0.01(+0.40%)
Jul 06, 2018 2.460 2.520 2.450 2.510 632,868 +0.04(+1.62%)
Jul 05, 2018 2.490 2.490 2.420 2.470 392,062 +0.00(+0.00%)
Jul 04, 2018 2.460 2.495 2.460 2.470 167,366 +0.00(+0.00%)
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.