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 (%)
Dec 31, 2018 2.520 2.520 2.520 0 +0.06(+2.44%)
Dec 28, 2018 2.460 2.500 2.370 2.460 560,214 -0.04(-1.60%)
Dec 27, 2018 2.420 2.500 2.420 2.500 225,205 +0.10(+4.17%)
Dec 24, 2018 2.400 2.400 2.400 0 -0.03(-1.23%)
Dec 21, 2018 2.400 2.460 2.400 2.430 3,782,439 +0.07(+2.97%)
Dec 20, 2018 2.200 2.370 2.200 2.360 759,476 +0.19(+8.76%)
Dec 19, 2018 2.180 2.260 2.160 2.170 1,058,759 -0.02(-0.91%)
Dec 18, 2018 2.140 2.190 2.120 2.190 815,777 +0.02(+0.92%)
Dec 17, 2018 2.150 2.180 2.110 2.170 523,498 +0.02(+0.93%)
Dec 14, 2018 2.180 2.190 2.150 2.150 255,304 -0.05(-2.27%)
Dec 13, 2018 2.190 2.210 2.150 2.200 959,174 +0.01(+0.46%)
Dec 12, 2018 2.160 2.200 2.140 2.190 251,507 +0.04(+1.86%)
Dec 11, 2018 2.160 2.180 2.140 2.150 318,342 -0.02(-0.92%)
Dec 10, 2018 2.130 2.170 2.100 2.170 276,515 +0.03(+1.40%)
Dec 07, 2018 2.140 2.180 2.080 2.140 778,537 -0.02(-0.93%)
Dec 06, 2018 2.200 2.200 2.130 2.160 305,518 -0.03(-1.37%)
Dec 05, 2018 2.130 2.190 2.100 2.190 215,914 +0.10(+4.78%)
Dec 04, 2018 2.110 2.130 2.040 2.090 667,438 -0.04(-1.88%)
Dec 03, 2018 2.090 2.130 2.070 2.130 687,812 +0.06(+2.90%)
Nov 30, 2018 2.080 2.110 2.040 2.070 362,470 -0.01(-0.48%)
Nov 29, 2018 2.100 2.120 2.070 2.080 199,494 -0.01(-0.48%)
Nov 28, 2018 2.090 2.140 2.070 2.090 288,910 -0.01(-0.48%)
Nov 27, 2018 2.160 2.180 2.080 2.100 201,815 -0.07(-3.23%)
Nov 26, 2018 2.220 2.240 2.160 2.170 444,068 -0.05(-2.25%)
Nov 23, 2018 2.200 2.220 2.140 2.220 287,486 +0.01(+0.45%)
Nov 22, 2018 2.190 2.220 2.180 2.210 178,210 +0.03(+1.38%)
Nov 21, 2018 2.170 2.210 2.170 2.180 428,446 +0.03(+1.40%)
Nov 20, 2018 2.140 2.170 2.100 2.150 367,282 +0.03(+1.42%)
Nov 19, 2018 2.170 2.220 2.120 2.120 396,939 -0.02(-0.93%)
Nov 16, 2018 2.210 2.210 2.140 2.140 775,266 -0.05(-2.28%)
Nov 15, 2018 2.190 2.210 2.180 2.190 986,313 +0.02(+0.92%)
Nov 14, 2018 2.180 2.210 2.140 2.170 398,860 -0.01(-0.46%)
Nov 13, 2018 2.200 2.210 2.170 2.180 658,271 -0.02(-0.91%)
Nov 12, 2018 2.210 2.210 2.180 2.200 261,444 -0.01(-0.45%)
Nov 09, 2018 2.180 2.210 2.170 2.210 269,512 +0.03(+1.38%)
Nov 08, 2018 2.200 2.210 2.160 2.180 276,067 -0.01(-0.46%)
Nov 07, 2018 2.270 2.270 2.180 2.190 311,822 -0.03(-1.35%)
Nov 06, 2018 2.240 2.250 2.190 2.220 476,886 +0.00(+0.00%)
Nov 05, 2018 2.200 2.240 2.180 2.220 317,202 +0.03(+1.37%)
Nov 02, 2018 2.160 2.220 2.160 2.190 749,531 +0.04(+1.86%)
Nov 01, 2018 2.200 2.210 2.140 2.150 610,849 +0.00(+0.00%)
Oct 31, 2018 2.190 2.210 2.150 2.150 671,033 -0.03(-1.38%)
Oct 30, 2018 2.200 2.220 2.140 2.180 421,890 -0.01(-0.46%)
Oct 29, 2018 2.230 2.230 2.180 2.190 340,037 -0.03(-1.35%)
Oct 26, 2018 2.220 2.240 2.180 2.220 332,022 +0.02(+0.91%)
Oct 25, 2018 2.260 2.300 2.180 2.200 749,212 -0.07(-3.08%)
Oct 24, 2018 2.280 2.300 2.210 2.270 282,987 -0.02(-0.87%)
Oct 23, 2018 2.250 2.290 2.230 2.290 396,806 +0.07(+3.15%)
Oct 22, 2018 2.260 2.280 2.210 2.220 206,835 -0.07(-3.06%)
Oct 19, 2018 2.290 2.350 2.260 2.290 405,639 +0.03(+1.33%)
Oct 18, 2018 2.230 2.280 2.190 2.260 208,929 +0.03(+1.35%)
Oct 17, 2018 2.240 2.280 2.180 2.230 425,910 +0.03(+1.36%)
Oct 16, 2018 2.210 2.220 2.160 2.200 458,664 -0.03(-1.35%)
Oct 15, 2018 2.290 2.320 2.210 2.230 433,893 +0.03(+1.36%)
Oct 12, 2018 2.270 2.310 2.200 2.200 427,658 -0.07(-3.08%)
Oct 11, 2018 2.260 2.310 2.230 2.270 598,527 +0.04(+1.79%)
Oct 10, 2018 2.230 2.230 2.180 2.230 310,687 +0.04(+1.83%)
Oct 09, 2018 2.280 2.280 2.190 2.190 445,004 -0.08(-3.52%)
Oct 05, 2018 2.270 2.270 2.270 0 +0.03(+1.34%)
Oct 04, 2018 2.150 2.260 2.150 2.240 422,764 +0.10(+4.67%)
Oct 03, 2018 2.190 2.190 2.080 2.140 617,733 -0.01(-0.47%)
Oct 02, 2018 2.070 2.170 2.070 2.150 222,908 +0.09(+4.37%)
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.