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, 2015 2.720 2.750 2.680 2.730 595,286 -0.05(-1.80%)
Apr 29, 2015 2.850 2.890 2.760 2.780 739,115 -0.06(-2.11%)
Apr 28, 2015 2.830 2.890 2.790 2.840 648,307 +0.03(+1.07%)
Apr 27, 2015 2.680 2.830 2.680 2.810 465,217 +0.16(+6.04%)
Apr 24, 2015 2.700 2.700 2.600 2.650 491,851 -0.04(-1.49%)
Apr 23, 2015 2.660 2.730 2.660 2.690 234,288 +0.06(+2.28%)
Apr 22, 2015 2.790 2.800 2.630 2.630 678,100 -0.18(-6.41%)
Apr 21, 2015 2.800 2.830 2.780 2.810 224,546 +0.01(+0.36%)
Apr 20, 2015 2.720 2.800 2.700 2.800 438,327 +0.08(+2.94%)
Apr 17, 2015 2.840 2.850 2.720 2.720 496,098 -0.08(-2.86%)
Apr 16, 2015 2.900 2.900 2.790 2.800 520,918 -0.11(-3.78%)
Apr 15, 2015 2.940 2.970 2.860 2.910 431,841 -0.03(-1.02%)
Apr 14, 2015 2.960 2.960 2.910 2.940 1,407,992 -0.02(-0.68%)
Apr 13, 2015 3.000 3.000 2.925 2.960 523,709 -0.06(-1.99%)
Apr 10, 2015 2.900 3.020 2.870 3.020 421,610 +0.18(+6.34%)
Apr 09, 2015 2.820 2.860 2.800 2.840 328,037 -0.01(-0.35%)
Apr 08, 2015 2.900 2.900 2.800 2.850 561,154 -0.07(-2.40%)
Apr 07, 2015 2.910 2.950 2.880 2.920 261,905 -0.01(-0.34%)
Apr 06, 2015 2.940 2.950 2.860 2.930 440,995 +0.06(+2.09%)
Apr 02, 2015 2.870 2.870 2.870 0 -0.03(-1.03%)
Apr 01, 2015 2.800 2.910 2.790 2.900 1,056,389 +0.16(+5.84%)
Mar 31, 2015 2.850 2.860 2.670 2.740 1,467,061 -0.07(-2.49%)
Mar 30, 2015 2.750 2.870 2.695 2.810 796,728 +0.07(+2.55%)
Mar 27, 2015 2.690 2.740 2.620 2.740 686,868 +0.06(+2.24%)
Mar 26, 2015 2.700 2.700 2.635 2.680 705,519 +0.02(+0.75%)
Mar 25, 2015 2.630 2.700 2.630 2.660 444,041 +0.06(+2.31%)
Mar 24, 2015 2.590 2.620 2.530 2.600 424,555 +0.01(+0.39%)
Mar 23, 2015 2.630 2.640 2.570 2.590 391,817 +0.02(+0.78%)
Mar 20, 2015 2.650 2.670 2.540 2.570 3,772,314 -0.05(-1.91%)
Mar 19, 2015 2.550 2.700 2.530 2.620 523,232 +0.07(+2.75%)
Mar 18, 2015 2.430 2.580 2.360 2.550 681,663 +0.15(+6.25%)
Mar 17, 2015 2.440 2.480 2.380 2.400 510,315 -0.10(-4.00%)
Mar 16, 2015 2.570 2.600 2.470 2.500 648,690 -0.06(-2.34%)
Mar 13, 2015 2.440 2.580 2.440 2.560 635,402 +0.12(+4.92%)
Mar 12, 2015 2.480 2.530 2.410 2.440 515,175 -0.04(-1.61%)
Mar 11, 2015 2.390 2.520 2.290 2.480 766,707 +0.10(+4.20%)
Mar 10, 2015 2.500 2.510 2.310 2.380 948,478 -0.08(-3.25%)
Mar 09, 2015 2.500 2.510 2.380 2.460 712,387 -0.02(-0.81%)
Mar 06, 2015 2.600 2.630 2.440 2.480 851,205 -0.22(-8.15%)
Mar 05, 2015 2.690 2.760 2.680 2.700 203,401 +0.02(+0.75%)
Mar 04, 2015 2.740 2.660 2.680 244,071 -0.06(-2.19%)
Mar 03, 2015 2.720 2.790 2.690 2.740 450,717 +0.00(+0.00%)
Mar 02, 2015 2.730 2.790 2.670 2.740 417,899 +0.03(+1.11%)
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%)
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.