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 30, 2014 2.130 2.210 2.100 2.100 458,341 -0.04(-1.87%)
Sep 29, 2014 2.160 2.170 2.120 2.140 174,083 -0.01(-0.47%)
Sep 26, 2014 2.150 2.190 2.130 2.150 346,404 -0.02(-0.92%)
Sep 25, 2014 2.110 2.190 2.110 2.170 746,529 +0.04(+1.88%)
Sep 24, 2014 2.110 2.160 2.090 2.130 344,900 +0.02(+0.95%)
Sep 23, 2014 2.100 2.140 2.080 2.110 667,617 +0.06(+2.93%)
Sep 22, 2014 2.130 2.130 2.030 2.050 699,807 -0.09(-4.21%)
Sep 19, 2014 2.140 2.170 2.080 2.140 1,588,549 +0.04(+1.90%)
Sep 18, 2014 1.970 2.250 1.890 2.100 2,425,759 +0.13(+6.60%)
Sep 17, 2014 2.070 2.070 1.960 1.970 1,012,863 -0.08(-3.90%)
Sep 16, 2014 2.070 2.100 2.010 2.050 2,502,212 -0.03(-1.44%)
Sep 15, 2014 2.150 2.150 2.030 2.080 1,318,104 -0.07(-3.26%)
Sep 12, 2014 2.220 2.220 2.150 2.150 451,956 -0.07(-3.15%)
Sep 11, 2014 2.230 2.250 2.190 2.220 659,809 -0.02(-0.89%)
Sep 10, 2014 2.300 2.330 2.230 2.240 392,205 -0.06(-2.61%)
Sep 09, 2014 2.320 2.360 2.280 2.300 697,167 -0.03(-1.29%)
Sep 08, 2014 2.340 2.380 2.310 2.330 461,177 -0.02(-0.85%)
Sep 05, 2014 2.440 2.440 2.340 2.350 642,879 -0.09(-3.69%)
Sep 04, 2014 2.450 2.495 2.430 2.440 1,067,196 +0.02(+0.83%)
Sep 03, 2014 2.430 2.430 2.390 2.420 357,649 +0.02(+0.83%)
Sep 02, 2014 2.440 2.450 2.380 2.400 573,337 -0.07(-2.83%)
Aug 29, 2014 2.470 2.470 2.470 0 +0.14(+6.01%)
Aug 28, 2014 2.380 2.380 2.330 2.330 352,633 +0.01(+0.43%)
Aug 27, 2014 2.330 2.370 2.310 2.320 254,038 -0.03(-1.28%)
Aug 26, 2014 2.350 2.370 2.330 2.350 140,705 +0.02(+0.86%)
Aug 25, 2014 2.340 2.370 2.310 2.330 132,427 -0.03(-1.27%)
Aug 22, 2014 2.310 2.380 2.310 2.360 344,812 +0.06(+2.61%)
Aug 21, 2014 2.310 2.315 2.260 2.300 257,617 -0.05(-2.13%)
Aug 20, 2014 2.360 2.380 2.340 2.350 163,186 +0.01(+0.43%)
Aug 19, 2014 2.350 2.390 2.330 2.340 321,256 +0.01(+0.43%)
Aug 18, 2014 2.370 2.370 2.310 2.330 331,773 -0.03(-1.27%)
Aug 15, 2014 2.360 2.390 2.360 2.360 219,702 -0.06(-2.48%)
Aug 14, 2014 2.470 2.490 2.410 2.420 226,588 -0.03(-1.22%)
Aug 13, 2014 2.510 2.510 2.430 2.450 304,801 -0.06(-2.39%)
Aug 12, 2014 2.500 2.550 2.490 2.510 303,010 +0.02(+0.80%)
Aug 11, 2014 2.470 2.550 2.450 2.490 241,960 -0.01(-0.40%)
Aug 08, 2014 2.500 2.570 2.450 2.500 380,380 +0.04(+1.63%)
Aug 07, 2014 2.490 2.530 2.410 2.460 443,092 -0.02(-0.81%)
Aug 06, 2014 2.460 2.520 2.460 2.480 625,299 +0.05(+2.06%)
Aug 05, 2014 2.460 2.460 2.360 2.430 580,799 -0.07(-2.80%)
Aug 01, 2014 2.500 2.500 2.500 0 +0.01(+0.40%)
Jul 31, 2014 2.490 2.540 2.480 2.490 330,495 +0.01(+0.40%)
Jul 30, 2014 2.550 2.560 2.460 2.480 319,548 -0.07(-2.75%)
Jul 29, 2014 2.640 2.650 2.550 2.550 397,218 -0.07(-2.67%)
Jul 28, 2014 2.660 2.670 2.610 2.620 493,911 +0.01(+0.38%)
Jul 25, 2014 2.620 2.660 2.610 2.610 753,859 -0.01(-0.38%)
Jul 24, 2014 2.780 2.780 2.620 2.620 606,241 -0.19(-6.76%)
Jul 23, 2014 2.820 2.820 2.790 2.810 182,358 +0.02(+0.72%)
Jul 22, 2014 2.750 2.820 2.750 2.790 335,106 +0.04(+1.45%)
Jul 21, 2014 2.750 2.800 2.720 2.750 100,710 -0.01(-0.36%)
Jul 18, 2014 2.710 2.770 2.710 2.760 247,954 +0.01(+0.36%)
Jul 17, 2014 2.700 2.780 2.680 2.750 638,255 +0.06(+2.23%)
Jul 16, 2014 2.690 2.740 2.610 2.690 431,404 +0.03(+1.13%)
Jul 15, 2014 2.750 2.780 2.660 2.660 778,693 -0.10(-3.62%)
Jul 14, 2014 2.820 2.825 2.730 2.760 344,185 -0.15(-5.15%)
Jul 11, 2014 2.870 2.950 2.860 2.910 388,556 +0.05(+1.75%)
Jul 10, 2014 2.930 3.090 2.820 2.860 897,330 +0.01(+0.35%)
Jul 09, 2014 2.720 2.860 2.710 2.850 616,306 +0.18(+6.74%)
Jul 08, 2014 2.740 2.740 2.660 2.670 296,553 -0.04(-1.48%)
Jul 07, 2014 2.720 2.735 2.690 2.710 314,863 -0.05(-1.81%)
Jul 04, 2014 2.700 2.780 2.700 2.760 115,210 +0.03(+1.10%)
Jul 03, 2014 2.790 2.790 2.710 2.730 318,919 -0.10(-3.53%)
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.