Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (OP: ALIAF )

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 31, 2019 2.940 3.010 2.940 3.000 20,300 +0.15(+5.26%)
May 30, 2019 2.770 2.860 2.770 2.850 3,375 -0.02(-0.70%)
May 29, 2019 2.870 2.870 2.870 2.870 1,350 +0.01(+0.29%)
May 28, 2019 2.845 2.872 2.845 2.862 2,443 -0.00(-0.16%)
May 24, 2019 2.882 2.919 2.866 2.866 8,400 -0.01(-0.47%)
May 23, 2019 2.890 2.970 2.880 2.880 7,800 -0.03(-1.03%)
May 22, 2019 2.940 2.940 2.910 2.910 1,450 -0.04(-1.36%)
May 21, 2019 2.890 2.950 2.890 2.950 14,180 +0.17(+6.12%)
May 20, 2019 2.870 2.870 2.780 2.780 849 -0.16(-5.44%)
May 17, 2019 2.873 2.940 2.870 2.940 95,900 +0.10(+3.44%)
May 16, 2019 2.849 2.849 2.842 2.842 91,700 +0.02(+0.78%)
May 15, 2019 2.845 2.845 2.820 2.820 5,339 -0.00(-0.07%)
May 14, 2019 2.780 2.824 2.780 2.822 14,043 +0.04(+1.51%)
May 13, 2019 2.630 2.830 2.630 2.780 30,283 +0.15(+5.70%)
May 10, 2019 2.620 2.640 2.620 2.630 11,400 +0.00(+0.00%)
May 09, 2019 2.560 2.670 2.560 2.630 3,400 -0.07(-2.59%)
May 08, 2019 2.700 2.700 2.700 2.700 600 +0.00(+0.12%)
May 07, 2019 2.615 2.697 2.615 2.697 22,300 +0.08(+2.93%)
May 06, 2019 2.740 2.740 2.620 2.620 2,238 -0.11(-4.03%)
May 03, 2019 2.760 2.760 2.730 2.730 700 -0.04(-1.44%)
May 02, 2019 2.730 2.790 2.694 2.770 18,854 +0.10(+3.75%)
May 01, 2019 2.590 2.670 2.590 2.670 323 +0.02(+0.75%)
Apr 30, 2019 2.640 2.650 2.640 2.650 20,200 +0.03(+1.15%)
Apr 29, 2019 2.670 2.670 2.590 2.620 26,600 -0.10(-3.81%)
Apr 26, 2019 2.690 2.750 2.680 2.724 9,200 +0.22(+8.95%)
Apr 25, 2019 2.500 2.500 2.500 2,927 +0.00(+0.00%)
Apr 23, 2019 2.500 2.500 2.500 0 -0.05(-1.96%)
Apr 22, 2019 2.550 2.570 2.550 2.550 3,595 -0.12(-4.39%)
Apr 18, 2019 2.640 2.667 2.640 2.667 3,200 +0.08(+2.98%)
Apr 17, 2019 2.550 2.605 2.550 2.590 6,400 -0.01(-0.38%)
Apr 16, 2019 2.600 2.600 2.600 2.600 2,200 -0.04(-1.52%)
Apr 15, 2019 2.685 2.685 2.640 2.640 17,653 -0.02(-0.75%)
Apr 12, 2019 2.640 2.680 2.640 2.660 2,600 -0.02(-0.75%)
Apr 11, 2019 2.690 2.728 2.680 2.680 4,500 -0.01(-0.48%)
Apr 10, 2019 2.755 2.755 2.693 2.693 9,800 -0.02(-0.63%)
Apr 09, 2019 2.718 2.718 2.710 2.710 1,140 +0.00(+0.12%)
Apr 08, 2019 2.708 2.709 2.707 2.707 20,828 +0.04(+1.60%)
Apr 05, 2019 2.590 2.680 2.590 2.664 1,400 -0.01(-0.36%)
Apr 04, 2019 2.500 2.680 2.500 2.674 5,965 +0.06(+2.44%)
Apr 03, 2019 2.650 2.652 2.610 2.610 43,715 -0.04(-1.51%)
Apr 02, 2019 2.624 2.650 2.624 2.650 7,300 +0.06(+2.32%)
Apr 01, 2019 2.669 2.669 2.590 2.590 29,991 -0.14(-5.13%)
Mar 29, 2019 2.760 2.796 2.720 2.730 84,300 -0.09(-3.19%)
Mar 28, 2019 2.900 2.900 2.790 2.820 27,958 -0.19(-6.31%)
Mar 27, 2019 2.974 3.010 2.950 3.010 3,363 -0.06(-1.95%)
Mar 26, 2019 3.070 3.070 2.991 3.070 15,816 +0.04(+1.32%)
Mar 25, 2019 2.970 3.060 2.970 3.030 37,910 +0.10(+3.30%)
Mar 22, 2019 2.900 2.950 2.900 2.933 40,000 +0.03(+1.14%)
Mar 21, 2019 2.890 2.900 2.890 2.900 2,700 -0.04(-1.36%)
Mar 20, 2019 2.890 2.940 2.840 2.940 14,538 +0.08(+2.80%)
Mar 19, 2019 2.730 2.860 2.730 2.860 5,998 +0.10(+3.62%)
Mar 18, 2019 2.800 2.800 2.720 2.760 26,337 -0.07(-2.54%)
Mar 15, 2019 2.790 2.850 2.700 2.832 15,800 +0.02(+0.78%)
Mar 14, 2019 2.660 2.810 2.660 2.810 13,200 +0.03(+1.08%)
Mar 13, 2019 2.900 2.900 2.750 2.780 62,330 -0.16(-5.30%)
Mar 12, 2019 2.850 2.940 2.770 2.936 31,379 +0.09(+3.00%)
Mar 11, 2019 2.790 2.850 2.750 2.850 35,892 +0.10(+3.69%)
Mar 08, 2019 2.630 2.749 2.500 2.749 16,600 +0.36(+15.00%)
Mar 07, 2019 2.460 2.460 2.390 2.390 8,018 -0.01(-0.40%)
Mar 06, 2019 2.430 2.430 2.400 2.400 14,350 -0.08(-3.24%)
Mar 05, 2019 2.510 2.510 2.480 2.480 15,537 -0.02(-0.80%)
Mar 04, 2019 2.470 2.500 2.430 2.500 10,912 -0.01(-0.40%)
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.