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 (%)
Feb 27, 2015 2.710 2.770 2.700 2.710 394,359 +0.01(+0.37%)
Feb 26, 2015 2.850 2.850 2.700 2.700 675,909 -0.09(-3.23%)
Feb 25, 2015 2.840 2.860 2.770 2.790 537,188 -0.01(-0.36%)
Feb 24, 2015 2.820 2.860 2.790 2.800 283,786 -0.06(-2.10%)
Feb 23, 2015 2.840 2.930 2.830 2.860 403,687 +0.03(+1.06%)
Feb 20, 2015 2.920 2.980 2.820 2.830 578,090 -0.10(-3.41%)
Feb 19, 2015 2.980 2.990 2.920 2.930 672,239 -0.02(-0.68%)
Feb 18, 2015 2.810 2.960 2.810 2.950 1,116,163 +0.15(+5.36%)
Feb 17, 2015 2.840 2.840 2.750 2.800 639,918 -0.12(-4.11%)
Feb 13, 2015 2.920 2.920 2.920 0 -0.05(-1.68%)
Feb 12, 2015 2.950 2.980 2.880 2.970 412,136 +0.06(+2.06%)
Feb 11, 2015 2.940 2.980 2.860 2.910 511,510 +0.00(+0.00%)
Feb 10, 2015 2.950 2.980 2.880 2.910 513,712 -0.08(-2.68%)
Feb 09, 2015 2.940 3.000 2.850 2.990 565,092 +0.14(+4.91%)
Feb 06, 2015 2.900 3.010 2.850 2.850 1,288,367 -0.17(-5.63%)
Feb 05, 2015 2.980 3.020 2.930 3.020 1,807,428 +0.04(+1.34%)
Feb 04, 2015 2.820 3.040 2.790 2.980 1,532,142 +0.22(+7.97%)
Feb 03, 2015 2.870 2.900 2.700 2.760 1,539,798 -0.14(-4.83%)
Feb 02, 2015 2.940 3.000 2.850 2.900 690,494 -0.08(-2.68%)
Jan 30, 2015 2.880 3.050 2.865 2.980 1,028,506 +0.04(+1.36%)
Jan 29, 2015 2.870 2.960 2.770 2.940 1,166,099 +0.04(+1.38%)
Jan 28, 2015 2.950 3.050 2.870 2.900 1,420,534 -0.07(-2.36%)
Jan 27, 2015 3.050 3.050 2.970 2.970 2,674,480 -0.02(-0.67%)
Jan 26, 2015 2.890 3.110 2.840 2.990 1,246,172 +0.10(+3.46%)
Jan 23, 2015 2.980 2.980 2.880 2.890 1,059,344 -0.10(-3.34%)
Jan 22, 2015 3.010 2.990 1,875,802 +0.02(+0.67%)
Jan 21, 2015 2.840 3.000 2.780 2.970 2,553,140 +0.20(+7.22%)
Jan 20, 2015 2.900 2.900 2.730 2.770 2,009,503 -0.12(-4.15%)
Jan 19, 2015 2.820 2.900 2.790 2.890 386,178 +0.11(+3.96%)
Jan 16, 2015 2.910 2.910 2.700 2.780 2,447,383 -0.13(-4.47%)
Jan 15, 2015 2.860 2.910 3,358,801 +0.03(+1.04%)
Jan 14, 2015 2.980 3.030 2.830 2.880 2,191,089 +0.00(+0.00%)
Jan 13, 2015 2.880 1,766,620 -0.12(-4.00%)
Jan 12, 2015 2.750 3.090 2.750 3.000 1,998,935 +0.27(+9.89%)
Jan 09, 2015 2.620 2.730 2.620 2.730 997,644 +0.15(+5.81%)
Jan 08, 2015 2.600 2.775 2.500 2.580 854,746 -0.11(-4.09%)
Jan 07, 2015 2.740 2.840 2.600 2.690 1,349,629 -0.10(-3.58%)
Jan 06, 2015 2.640 2.870 2.610 2.790 1,561,304 +0.17(+6.49%)
Jan 05, 2015 2.460 2.620 2.430 2.620 1,273,176 +0.16(+6.50%)
Jan 02, 2015 2.330 2.470 2.290 2.460 1,089,319 +0.13(+5.58%)
Dec 31, 2014 2.330 2.330 2.330 0 +0.03(+1.30%)
Dec 30, 2014 2.330 2.400 2.250 2.300 1,465,828 +0.01(+0.44%)
Dec 29, 2014 2.280 2.290 2.190 2.290 837,873 +0.02(+0.88%)
Dec 24, 2014 2.270 2.270 2.270 0 +0.23(+11.27%)
Dec 23, 2014 2.100 2.200 1.985 2.040 1,096,160 -0.05(-2.39%)
Dec 22, 2014 2.270 2.275 2.060 2.090 2,263,948 -0.16(-7.11%)
Dec 19, 2014 2.250 2.320 2.200 2.250 31,352,692 -0.01(-0.44%)
Dec 18, 2014 2.350 2.380 2.210 2.260 1,778,914 -0.04(-1.74%)
Dec 17, 2014 2.300 2.350 2.220 2.300 1,593,469 +0.08(+3.60%)
Dec 16, 2014 2.180 2.220 1,853,652 -0.18(-7.50%)
Dec 15, 2014 2.530 2.600 2.340 2.400 3,969,052 -0.16(-6.25%)
Dec 12, 2014 2.560 2.630 2.490 2.560 1,679,522 -0.03(-1.16%)
Dec 11, 2014 2.600 2.680 2.580 2.590 1,197,843 -0.03(-1.15%)
Dec 10, 2014 2.560 2.650 2.500 2.620 1,975,150 +0.09(+3.56%)
Dec 09, 2014 2.500 2.580 2.460 2.530 709,506 +0.10(+4.12%)
Dec 08, 2014 2.360 2.490 2.330 2.430 1,045,032 +0.08(+3.40%)
Dec 05, 2014 2.340 2.380 2.300 2.350 872,718 -0.04(-1.67%)
Dec 04, 2014 2.300 2.450 2.300 2.390 1,184,858 +0.06(+2.58%)
Dec 03, 2014 2.300 2.425 2.260 2.330 1,202,256 +0.05(+2.19%)
Dec 02, 2014 2.220 2.350 2.115 2.280 1,164,448 +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.