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 (%)
Apr 30, 2018 2.120 2.170 2.100 2.130 472,163 -0.01(-0.47%)
Apr 27, 2018 2.140 2.150 2.120 2.140 75,700 -0.01(-0.47%)
Apr 26, 2018 2.160 2.160 2.140 2.150 201,390 -0.02(-0.92%)
Apr 25, 2018 2.170 2.190 2.160 2.170 105,565 -0.02(-0.91%)
Apr 24, 2018 2.180 2.220 2.170 2.190 286,913 +0.01(+0.46%)
Apr 23, 2018 2.150 2.180 2.145 2.180 129,550 +0.01(+0.46%)
Apr 20, 2018 2.200 2.210 2.150 2.170 185,674 -0.02(-0.91%)
Apr 19, 2018 2.130 2.190 2.120 2.190 301,718 +0.06(+2.82%)
Apr 18, 2018 2.100 2.190 2.090 2.130 479,133 +0.03(+1.43%)
Apr 17, 2018 2.070 2.135 2.070 2.100 286,361 +0.02(+0.96%)
Apr 16, 2018 2.120 2.120 2.070 2.080 190,638 -0.04(-1.89%)
Apr 13, 2018 2.020 2.130 2.020 2.120 474,557 +0.12(+6.00%)
Apr 12, 2018 2.010 2.030 2.000 2.000 377,393 -0.02(-0.99%)
Apr 11, 2018 2.080 2.080 2.000 2.020 760,130 -0.02(-0.98%)
Apr 10, 2018 2.040 2.060 2.025 2.040 200,764 +0.01(+0.49%)
Apr 09, 2018 2.030 2.055 2.020 2.030 137,407 -0.02(-0.98%)
Apr 06, 2018 2.080 2.080 2.020 2.050 278,170 -0.01(-0.49%)
Apr 05, 2018 2.030 2.060 2.020 2.060 91,826 +0.02(+0.98%)
Apr 04, 2018 2.030 2.090 2.020 2.040 316,621 +0.03(+1.49%)
Apr 03, 2018 2.040 2.040 2.000 2.010 330,282 -0.04(-1.95%)
Apr 02, 2018 2.080 2.090 2.020 2.050 155,970 +0.00(+0.00%)
Mar 29, 2018 2.050 2.050 2.050 0 +0.03(+1.49%)
Mar 28, 2018 2.060 2.060 2.000 2.020 1,067,102 -0.05(-2.42%)
Mar 27, 2018 2.060 2.080 2.040 2.070 383,662 +0.00(+0.00%)
Mar 26, 2018 2.120 2.120 2.060 2.070 146,091 -0.04(-1.90%)
Mar 23, 2018 2.110 2.150 2.080 2.110 454,695 +0.04(+1.93%)
Mar 22, 2018 2.080 2.110 2.070 2.070 257,540 -0.01(-0.48%)
Mar 21, 2018 2.050 2.110 2.050 2.080 419,380 +0.04(+1.96%)
Mar 20, 2018 2.090 2.130 2.040 2.040 391,922 -0.05(-2.39%)
Mar 19, 2018 2.070 2.130 2.050 2.090 311,129 +0.04(+1.95%)
Mar 16, 2018 2.070 2.100 2.050 2.050 2,807,546 -0.02(-0.97%)
Mar 15, 2018 2.090 2.130 2.060 2.070 254,917 -0.04(-1.90%)
Mar 14, 2018 2.090 2.110 2.060 2.110 373,550 +0.02(+0.96%)
Mar 13, 2018 2.060 2.110 2.050 2.090 533,480 +0.04(+1.95%)
Mar 12, 2018 2.080 2.090 2.050 2.050 421,061 -0.05(-2.38%)
Mar 09, 2018 2.100 2.130 2.095 2.100 191,052 -0.01(-0.47%)
Mar 08, 2018 2.070 2.130 2.050 2.110 290,474 +0.06(+2.93%)
Mar 07, 2018 2.150 2.150 2.030 2.050 589,627 -0.10(-4.65%)
Mar 06, 2018 2.150 2.170 2.130 2.150 322,362 +0.02(+0.94%)
Mar 05, 2018 2.110 2.150 2.110 2.130 298,796 +0.02(+0.95%)
Mar 02, 2018 2.150 2.170 2.110 2.110 338,162 -0.01(-0.47%)
Mar 01, 2018 2.030 2.150 2.030 2.120 443,027 +0.10(+4.95%)
Feb 28, 2018 2.150 2.150 2.020 2.020 1,641,459 -0.12(-5.61%)
Feb 27, 2018 2.200 2.200 2.120 2.140 390,935 -0.06(-2.73%)
Feb 26, 2018 2.180 2.220 2.180 2.200 94,780 +0.04(+1.85%)
Feb 23, 2018 2.190 2.190 2.140 2.160 191,246 -0.02(-0.92%)
Feb 22, 2018 2.190 2.220 2.170 2.180 413,587 +0.01(+0.46%)
Feb 21, 2018 2.210 2.250 2.170 2.170 210,340 -0.02(-0.91%)
Feb 20, 2018 2.240 2.260 2.180 2.190 232,241 -0.05(-2.23%)
Feb 16, 2018 2.240 2.240 2.240 0 -0.02(-0.88%)
Feb 15, 2018 2.250 2.310 2.220 2.260 466,587 +0.01(+0.44%)
Feb 14, 2018 2.240 2.315 2.240 2.250 649,911 +0.01(+0.45%)
Feb 13, 2018 2.250 2.240 253,576 +0.04(+1.82%)
Feb 12, 2018 2.170 2.275 2.170 2.200 772,503 +0.03(+1.38%)
Feb 09, 2018 2.190 2.190 2.100 2.170 713,875 +0.03(+1.40%)
Feb 08, 2018 2.100 2.160 2.100 2.140 561,989 +0.04(+1.90%)
Feb 07, 2018 2.080 2.080 2.070 2.100 496,627 +0.00(+0.00%)
Feb 06, 2018 2.120 2.180 2.060 2.100 422,274 -0.04(-1.87%)
Feb 05, 2018 2.100 2.160 2.100 2.140 486,605 +0.01(+0.47%)
Feb 02, 2018 2.150 2.150 2.100 2.130 298,451 -0.04(-1.84%)
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.