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 30, 2014 2.300 2.370 2.290 2.370 189,971 +0.02(+0.85%)
May 29, 2014 2.290 2.370 2.290 2.350 174,742 +0.00(+0.00%)
May 28, 2014 2.320 2.350 2.280 2.350 315,982 +0.02(+0.86%)
May 27, 2014 2.430 2.450 2.310 2.330 439,928 -0.11(-4.51%)
May 26, 2014 2.470 2.470 2.430 2.440 33,542 -0.03(-1.21%)
May 23, 2014 2.490 2.500 2.430 2.470 242,956 -0.01(-0.40%)
May 22, 2014 2.500 2.500 2.450 2.480 99,011 +0.05(+2.06%)
May 21, 2014 2.390 2.450 2.320 2.430 511,702 +0.00(+0.00%)
May 20, 2014 2.450 2.480 2.410 2.430 381,280 -0.07(-2.80%)
May 16, 2014 2.500 2.500 2.500 0 -0.01(-0.40%)
May 15, 2014 2.460 2.530 2.430 2.510 342,314 +0.03(+1.21%)
May 14, 2014 2.470 2.490 2.430 2.480 167,598 +0.03(+1.22%)
May 13, 2014 2.450 2.480 2.420 2.450 113,522 -0.03(-1.21%)
May 12, 2014 2.530 2.550 2.460 2.480 204,861 -0.01(-0.40%)
May 09, 2014 2.540 2.570 2.470 2.490 160,491 -0.01(-0.40%)
May 08, 2014 2.530 2.600 2.500 2.500 150,015 -0.02(-0.79%)
May 07, 2014 2.570 2.640 2.500 2.520 391,587 -0.08(-3.08%)
May 06, 2014 2.590 2.620 2.550 2.600 198,487 -0.03(-1.14%)
May 05, 2014 2.650 2.690 2.600 2.630 201,802 +0.00(+0.00%)
May 02, 2014 2.620 2.650 2.520 2.630 700,868 +0.03(+1.15%)
May 01, 2014 2.590 2.660 2.570 2.600 150,794 -0.02(-0.76%)
Apr 30, 2014 2.700 2.700 2.590 2.620 300,291 -0.09(-3.32%)
Apr 29, 2014 2.610 2.730 2.600 2.710 457,696 +0.09(+3.44%)
Apr 28, 2014 2.730 2.730 2.610 2.620 348,494 -0.08(-2.96%)
Apr 25, 2014 2.680 2.750 2.640 2.700 231,845 +0.02(+0.75%)
Apr 24, 2014 2.660 2.780 2.630 2.680 340,958 +0.01(+0.37%)
Apr 23, 2014 2.580 2.790 2.550 2.670 864,987 +0.10(+3.89%)
Apr 22, 2014 2.560 2.590 2.510 2.570 596,094 -0.01(-0.39%)
Apr 21, 2014 2.570 2.600 2.470 2.580 391,787 +0.03(+1.18%)
Apr 17, 2014 2.550 2.550 2.550 0 -0.16(-5.90%)
Apr 16, 2014 2.780 2.780 2.650 2.710 598,413 -0.07(-2.52%)
Apr 15, 2014 2.750 2.820 2.680 2.780 474,705 -0.05(-1.77%)
Apr 14, 2014 2.890 3.030 2.830 2.830 572,605 +0.06(+2.17%)
Apr 11, 2014 3.000 3.020 2.760 2.770 363,394 -0.20(-6.73%)
Apr 10, 2014 3.050 3.090 2.960 2.970 489,447 -0.01(-0.34%)
Apr 09, 2014 3.000 3.030 2.940 2.980 800,007 +0.02(+0.68%)
Apr 08, 2014 2.950 2.990 2.870 2.960 355,779 +0.06(+2.07%)
Apr 07, 2014 2.870 2.940 2.820 2.900 327,599 -0.05(-1.69%)
Apr 04, 2014 2.910 3.010 2.910 2.950 271,705 +0.07(+2.43%)
Apr 03, 2014 2.890 2.920 2.840 2.880 348,132 -0.08(-2.70%)
Apr 02, 2014 2.850 2.960 2.820 2.960 497,004 +0.18(+6.47%)
Apr 01, 2014 2.800 2.850 2.720 2.780 443,032 -0.02(-0.71%)
Mar 31, 2014 2.830 2.850 2.740 2.800 441,371 +0.00(+0.00%)
Mar 28, 2014 2.800 2.850 2.720 2.800 614,528 -0.03(-1.06%)
Mar 27, 2014 2.510 2.850 2.510 2.830 705,122 +0.04(+1.43%)
Mar 26, 2014 3.000 3.000 2.770 2.790 875,798 -0.22(-7.31%)
Mar 25, 2014 3.010 3.050 2.950 3.010 343,108 +0.06(+2.03%)
Mar 24, 2014 3.060 3.080 2.950 2.950 374,058 -0.20(-6.35%)
Mar 21, 2014 3.200 3.220 3.060 3.150 1,834,796 +0.02(+0.64%)
Mar 20, 2014 3.210 3.210 3.020 3.130 637,210 -0.12(-3.69%)
Mar 19, 2014 3.410 3.500 3.180 3.250 847,984 -0.23(-6.61%)
Mar 18, 2014 3.430 3.560 3.370 3.480 532,657 +0.01(+0.29%)
Mar 17, 2014 3.620 3.650 3.410 3.470 767,672 -0.14(-3.88%)
Mar 14, 2014 3.550 3.630 3.540 3.610 702,340 +0.11(+3.14%)
Mar 13, 2014 3.250 3.510 3.240 3.500 964,278 +0.32(+10.06%)
Mar 12, 2014 3.200 3.200 3.120 3.180 345,252 +0.04(+1.27%)
Mar 11, 2014 3.120 3.220 3.110 3.140 255,938 +0.03(+0.96%)
Mar 10, 2014 3.120 3.150 3.060 3.110 550,925 +0.00(+0.00%)
Mar 07, 2014 3.050 3.150 3.050 3.110 396,501 -0.02(-0.64%)
Mar 06, 2014 3.100 3.200 3.090 3.130 326,075 +0.07(+2.29%)
Mar 05, 2014 3.100 3.100 3.040 3.060 258,806 +0.00(+0.00%)
Mar 04, 2014 2.990 3.090 2.900 3.060 343,557 +0.03(+0.99%)
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.