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%)
Feb 01, 2018 2.130 2.200 2.120 2.170 273,121 +0.03(+1.40%)
Jan 31, 2018 2.210 2.230 2.100 2.140 617,007 -0.06(-2.73%)
Jan 30, 2018 2.200 2.220 2.170 2.200 511,510 -0.01(-0.45%)
Jan 29, 2018 2.300 2.320 2.170 2.210 679,350 -0.11(-4.74%)
Jan 26, 2018 2.320 2.330 2.290 2.320 413,796 +0.00(+0.00%)
Jan 25, 2018 2.350 2.380 2.315 2.320 574,478 -0.03(-1.28%)
Jan 24, 2018 2.360 2.410 2.350 2.350 284,614 +0.02(+0.86%)
Jan 23, 2018 2.260 2.350 2.240 2.330 335,618 +0.06(+2.64%)
Jan 22, 2018 2.290 2.300 2.250 2.270 159,606 -0.01(-0.44%)
Jan 19, 2018 2.240 2.310 2.230 2.280 237,190 +0.07(+3.17%)
Jan 18, 2018 2.270 2.320 2.210 2.210 378,336 -0.06(-2.64%)
Jan 17, 2018 2.250 2.345 2.250 2.270 494,969 +0.03(+1.34%)
Jan 16, 2018 2.220 2.280 2.170 2.240 406,882 +0.00(+0.00%)
Jan 15, 2018 2.200 2.260 2.200 2.240 177,203 +0.08(+3.70%)
Jan 12, 2018 2.150 2.200 2.130 2.160 396,460 +0.04(+1.89%)
Jan 11, 2018 2.220 2.230 2.120 2.120 499,992 -0.08(-3.64%)
Jan 10, 2018 2.230 2.250 2.180 2.200 281,675 +0.01(+0.46%)
Jan 09, 2018 2.180 2.260 2.170 2.190 415,035 -0.01(-0.45%)
Jan 08, 2018 2.210 2.245 2.190 2.200 271,129 -0.01(-0.45%)
Jan 05, 2018 2.280 2.280 2.210 2.210 341,639 -0.07(-3.07%)
Jan 04, 2018 2.220 2.300 2.220 2.280 428,396 +0.06(+2.70%)
Jan 03, 2018 2.200 2.240 2.190 2.220 505,217 +0.03(+1.37%)
Jan 02, 2018 2.240 2.270 2.190 2.190 506,290 -0.04(-1.79%)
Dec 29, 2017 2.230 2.230 2.230 0 +0.01(+0.45%)
Dec 28, 2017 2.210 2.240 2.200 2.220 589,126 +0.01(+0.45%)
Dec 27, 2017 2.200 2.220 2.170 2.210 427,029 +0.03(+1.38%)
Dec 22, 2017 2.160 2.190 2.150 2.180 326,696 +0.03(+1.40%)
Dec 21, 2017 2.130 2.180 2.130 2.150 400,812 +0.01(+0.47%)
Dec 20, 2017 2.100 2.160 2.100 2.140 774,052 +0.07(+3.38%)
Dec 19, 2017 2.080 2.120 2.060 2.070 730,503 -0.01(-0.48%)
Dec 18, 2017 2.040 2.090 2.030 2.080 639,673 +0.07(+3.48%)
Dec 15, 2017 2.050 2.050 2.010 2.010 1,157,021 -0.03(-1.47%)
Dec 14, 2017 2.050 2.060 2.020 2.040 364,718 +0.01(+0.49%)
Dec 13, 2017 2.000 2.040 2.000 2.030 723,223 +0.03(+1.50%)
Dec 12, 2017 2.000 2.030 1.980 2.000 449,159 +0.02(+1.01%)
Dec 11, 2017 2.000 2.030 1.980 1.980 421,630 -0.02(-1.00%)
Dec 08, 2017 2.000 2.040 1.990 2.000 361,077 -0.01(-0.50%)
Dec 07, 2017 2.000 2.030 1.990 2.010 408,991 +0.01(+0.50%)
Dec 06, 2017 2.020 2.100 1.990 2.000 458,245 -0.02(-0.99%)
Dec 05, 2017 2.020 2.030 1.995 2.020 407,153 +0.00(+0.00%)
Dec 04, 2017 2.090 2.090 2.020 2.020 424,738 -0.07(-3.35%)
Dec 01, 2017 2.080 2.120 2.060 2.090 520,695 +0.00(+0.00%)
Nov 30, 2017 2.100 2.130 2.060 2.090 613,484 -0.02(-0.95%)
Nov 29, 2017 2.100 2.140 2.090 2.110 377,954 +0.00(+0.00%)
Nov 28, 2017 2.130 2.145 2.100 2.110 287,915 -0.02(-0.94%)
Nov 27, 2017 2.230 2.230 2.130 2.130 158,167 -0.10(-4.48%)
Nov 24, 2017 2.160 2.240 2.130 2.230 288,537 +0.07(+3.24%)
Nov 23, 2017 2.150 2.160 2.130 2.160 88,283 +0.01(+0.47%)
Nov 22, 2017 2.130 2.180 2.130 2.150 272,416 +0.02(+0.94%)
Nov 21, 2017 2.200 2.200 2.130 2.130 314,651 -0.06(-2.74%)
Nov 20, 2017 2.230 2.230 2.170 2.190 139,968 -0.04(-1.79%)
Nov 17, 2017 2.210 2.240 2.190 2.230 931,721 +0.04(+1.83%)
Nov 16, 2017 2.170 2.220 2.170 2.190 483,508 +0.02(+0.92%)
Nov 15, 2017 2.160 2.190 2.130 2.170 256,271 +0.04(+1.88%)
Nov 14, 2017 2.130 2.165 2.120 2.130 297,097 -0.02(-0.93%)
Nov 13, 2017 2.120 2.160 2.110 2.150 326,337 +0.04(+1.90%)
Nov 10, 2017 2.200 2.200 2.110 2.110 349,257 -0.07(-3.21%)
Nov 09, 2017 2.170 2.200 2.150 2.180 431,431 +0.03(+1.40%)
Nov 08, 2017 2.140 2.190 2.090 2.150 575,549 +0.01(+0.47%)
Nov 07, 2017 2.060 2.140 2.060 2.140 700,229 +0.08(+3.88%)
Nov 06, 2017 2.030 2.080 2.020 2.060 294,909 +0.04(+1.98%)
Nov 03, 2017 2.020 2.020 1.960 2.020 595,159 +0.01(+0.50%)
Nov 02, 2017 1.980 2.030 1.955 2.010 799,122 +0.03(+1.52%)
Nov 01, 2017 2.050 2.080 1.980 1.980 800,867 -0.03(-1.49%)
Oct 31, 2017 2.180 2.190 2.010 2.010 929,189 -0.11(-5.19%)
Oct 30, 2017 2.150 2.170 2.120 2.120 212,012 -0.03(-1.40%)
Oct 27, 2017 2.170 2.180 2.100 2.150 413,947 -0.04(-1.83%)
Oct 26, 2017 2.270 2.270 2.170 2.190 423,898 -0.07(-3.10%)
Oct 25, 2017 2.240 2.260 2.220 2.260 231,644 +0.02(+0.89%)
Oct 24, 2017 2.270 2.270 2.225 2.240 313,025 -0.05(-2.18%)
Oct 23, 2017 2.220 2.310 2.210 2.290 410,115 +0.07(+3.15%)
Oct 20, 2017 2.230 2.240 2.200 2.220 194,497 -0.01(-0.45%)
Oct 19, 2017 2.280 2.280 2.210 2.230 136,041 -0.03(-1.33%)
Oct 18, 2017 2.240 2.280 2.240 2.260 477,422 +0.00(+0.00%)
Oct 17, 2017 2.180 2.270 2.170 2.260 310,933 +0.06(+2.73%)
Oct 16, 2017 2.210 2.260 2.180 2.200 355,562 +0.00(+0.00%)
Oct 13, 2017 2.220 2.230 2.210 2.200 60,285 -0.01(-0.45%)
Oct 12, 2017 2.260 2.260 2.190 2.210 202,973 -0.04(-1.78%)
Oct 11, 2017 2.270 2.270 2.160 2.250 615,337 -0.01(-0.44%)
Oct 10, 2017 2.290 2.310 2.230 2.260 341,553 -0.03(-1.31%)
Oct 06, 2017 2.180 2.290 2.180 2.290 633,959 +0.09(+4.09%)
Oct 05, 2017 2.190 2.230 2.160 2.200 233,306 +0.01(+0.46%)
Oct 04, 2017 2.210 2.210 2.180 2.190 111,662 -0.01(-0.45%)
Oct 03, 2017 2.160 2.220 2.140 2.200 343,232 +0.03(+1.38%)
Oct 02, 2017 2.170 2.190 2.140 2.170 90,038 -0.01(-0.46%)
Sep 29, 2017 2.160 2.210 2.160 2.180 269,352 +0.02(+0.93%)
Sep 28, 2017 2.130 2.190 2.130 2.160 196,071 +0.03(+1.41%)
Sep 27, 2017 2.170 2.130 182,398 -0.03(-1.39%)
Sep 26, 2017 2.180 2.200 2.160 2.160 234,779 -0.04(-1.82%)
Sep 25, 2017 2.090 2.210 2.080 2.200 537,126 +0.11(+5.26%)
Sep 22, 2017 2.100 2.100 2.060 2.090 204,629 +0.01(+0.48%)
Sep 21, 2017 2.080 2.105 2.050 2.080 334,958 +0.00(+0.00%)
Sep 20, 2017 2.170 2.170 2.070 2.080 525,609 -0.08(-3.70%)
Sep 19, 2017 2.230 2.270 2.140 2.160 579,397 -0.07(-3.14%)
Sep 18, 2017 2.220 2.250 2.200 2.230 556,533 -0.03(-1.33%)
Sep 15, 2017 2.170 2.320 2.145 2.260 4,596,628 +0.08(+3.67%)
Sep 14, 2017 2.100 2.230 2.100 2.180 632,431 +0.04(+1.87%)
Sep 13, 2017 2.110 2.150 2.105 2.140 798,065 +0.04(+1.90%)
Sep 12, 2017 2.070 2.120 2.040 2.100 439,812 +0.02(+0.96%)
Sep 11, 2017 2.220 2.240 2.040 2.080 716,600 -0.17(-7.56%)
Sep 08, 2017 2.260 2.190 2.250 585,754 +0.03(+1.35%)
Sep 07, 2017 2.270 2.280 2.215 2.220 319,189 -0.04(-1.77%)
Sep 06, 2017 2.260 2.190 2.260 507,975 +0.00(+0.00%)
Sep 05, 2017 2.210 2.210 2.210 2.260 569,373 +0.05(+2.26%)
Sep 01, 2017 2.200 2.220 2.170 2.210 411,448 +0.02(+0.91%)
Aug 31, 2017 2.170 2.210 2.160 2.190 605,697 +0.03(+1.39%)
Aug 30, 2017 2.150 2.210 2.150 2.160 464,388 -0.01(-0.46%)
Aug 29, 2017 2.190 2.220 2.140 2.170 633,496 +0.02(+0.93%)
Aug 28, 2017 2.080 2.160 2.060 2.150 986,284 +0.09(+4.37%)
Aug 25, 2017 2.100 2.110 2.060 2.060 307,965 -0.04(-1.90%)
Aug 24, 2017 2.120 2.120 2.070 2.100 353,637 -0.02(-0.94%)
Aug 23, 2017 2.090 2.120 2.080 2.120 147,645 +0.03(+1.44%)
Aug 22, 2017 2.140 2.150 2.070 2.090 471,718 -0.05(-2.34%)
Aug 21, 2017 2.140 2.160 2.130 2.140 210,684 +0.00(+0.00%)
Aug 18, 2017 2.220 2.220 2.140 2.140 303,093 -0.05(-2.28%)
Aug 17, 2017 2.190 2.220 2.150 2.190 242,086 +0.01(+0.46%)
Aug 16, 2017 2.150 2.210 2.130 2.180 365,412 +0.03(+1.40%)
Aug 15, 2017 2.100 2.160 2.100 2.150 163,122 +0.01(+0.47%)
Aug 14, 2017 2.240 2.240 2.120 2.140 480,602 -0.11(-4.89%)
Aug 11, 2017 2.240 2.270 2.210 2.250 385,220 +0.03(+1.35%)
Aug 10, 2017 2.330 2.330 2.210 2.220 598,539 -0.07(-3.06%)
Aug 09, 2017 2.270 2.320 2.250 2.290 581,305 +0.05(+2.23%)
Aug 08, 2017 2.100 2.270 2.100 2.240 593,127 +0.10(+4.67%)
Aug 04, 2017 2.140 2.160 2.110 2.140 349,311 -0.02(-0.93%)
Aug 03, 2017 2.160 2.180 2.120 2.160 308,196 +0.00(+0.00%)
Aug 02, 2017 2.140 2.190 2.130 2.160 329,995 +0.01(+0.47%)
Aug 01, 2017 2.150 2.205 2.115 2.150 724,243 +0.07(+3.37%)
Jul 31, 2017 2.070 2.090 2.050 2.080 704,551 +0.01(+0.48%)
Jul 28, 2017 2.010 2.070 2.000 2.070 319,756 +0.07(+3.50%)
Jul 27, 2017 2.060 2.060 1.985 2.000 211,694 -0.04(-1.96%)
Jul 26, 2017 2.000 2.050 1.970 2.040 464,409 +0.04(+2.00%)
Jul 25, 2017 1.980 2.010 1.960 2.000 359,868 +0.02(+1.01%)
Jul 24, 2017 2.030 2.030 1.970 1.980 250,182 -0.04(-1.98%)
Jul 21, 2017 2.010 2.050 2.000 2.020 414,994 +0.04(+2.02%)
Jul 20, 2017 1.990 2.010 1.990 1.980 492,162 -0.02(-1.00%)
Jul 19, 2017 2.020 2.020 1.970 2.000 499,015 -0.02(-0.99%)
Jul 18, 2017 2.050 2.050 2.010 2.020 499,011 -0.01(-0.49%)
Jul 17, 2017 2.050 2.070 2.010 2.030 437,007 -0.02(-0.98%)
Jul 14, 2017 2.110 2.110 2.030 2.050 225,150 +0.00(+0.00%)
Jul 13, 2017 2.080 2.110 2.050 2.050 707,773 -0.04(-1.91%)
Jul 12, 2017 2.130 2.150 2.070 2.090 274,838 -0.02(-0.95%)
Jul 11, 2017 2.080 2.130 2.040 2.110 343,940 +0.03(+1.44%)
Jul 10, 2017 2.050 2.110 2.020 2.080 686,952 +0.03(+1.46%)
Jul 07, 2017 2.050 2.060 2.010 2.050 501,644 -0.02(-0.97%)
Jul 06, 2017 2.100 2.110 2.010 2.070 647,313 -0.03(-1.43%)
Jul 05, 2017 2.060 2.100 2.030 2.100 744,709 +0.06(+2.94%)
Jul 04, 2017 2.070 2.070 2.010 2.040 226,287 -0.04(-1.92%)
Jul 03, 2017 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Jun 30, 2017 2.120 2.070 2.080 460,138 -0.04(-1.89%)
Jun 29, 2017 2.190 2.190 2.110 2.120 466,111 -0.08(-3.64%)
Jun 28, 2017 2.280 2.280 2.185 2.200 439,110 -0.06(-2.65%)
Jun 27, 2017 2.280 2.290 2.240 2.260 239,924 +0.00(+0.00%)
Jun 26, 2017 2.220 2.290 2.200 2.260 353,980 +0.03(+1.35%)
Jun 23, 2017 2.300 2.300 2.220 2.230 318,639 -0.03(-1.33%)
Jun 22, 2017 2.280 2.280 2.240 2.260 268,951 +0.00(+0.00%)
Jun 21, 2017 2.250 2.270 2.230 2.260 541,231 +0.01(+0.44%)
Jun 20, 2017 2.240 2.280 2.200 2.250 1,156,705 +0.00(+0.00%)
Jun 19, 2017 2.290 2.370 2.210 2.250 1,181,914 +0.04(+1.81%)
Jun 16, 2017 2.230 2.530 2.150 2.210 46,242,016 -0.01(-0.45%)
Jun 15, 2017 2.150 2.220 2.140 2.220 1,118,622 +0.05(+2.30%)
Jun 14, 2017 2.250 2.250 2.110 2.170 2,091,281 -0.06(-2.69%)
Jun 13, 2017 2.190 2.230 2.150 2.230 469,190 +0.04(+1.83%)
Jun 12, 2017 2.120 2.230 2.110 2.190 1,003,581 +0.05(+2.34%)
Jun 09, 2017 2.110 2.180 2.100 2.140 616,196 +0.01(+0.47%)
Jun 08, 2017 2.250 2.250 2.115 2.130 1,015,019 -0.12(-5.33%)
Jun 07, 2017 2.220 2.250 2.170 2.250 1,887,627 +0.03(+1.35%)
Jun 06, 2017 2.140 2.230 2.100 2.220 1,533,417 +0.14(+6.73%)
Jun 05, 2017 2.090 2.100 2.000 2.080 991,227 +0.03(+1.46%)
Jun 02, 2017 2.050 2.060 2.020 2.050 473,824 +0.02(+0.99%)
Jun 01, 2017 1.970 2.030 1.970 2.030 930,439 +0.05(+2.53%)
May 31, 2017 1.990 2.010 1.970 1.980 969,040 +0.02(+1.02%)
May 30, 2017 2.000 2.030 1.960 1.960 585,990 -0.06(-2.97%)
May 29, 2017 2.020 2.030 2.000 2.020 219,774 +0.00(+0.00%)
May 26, 2017 2.040 2.040 2.010 2.020 512,175 +0.00(+0.00%)
May 25, 2017 2.010 2.060 1.990 2.020 1,040,555 +0.00(+0.00%)
May 24, 2017 2.090 2.090 1.980 2.020 1,722,246 -0.08(-3.81%)
May 23, 2017 2.150 2.150 2.050 2.100 1,625,942 -0.01(-0.47%)
May 19, 2017 2.190 2.200 2.110 2.110 1,142,750 -0.05(-2.31%)
May 18, 2017 2.180 2.190 2.130 2.160 948,841 -0.03(-1.37%)
May 17, 2017 2.200 2.220 2.150 2.190 1,593,895 +0.05(+2.34%)
May 16, 2017 2.170 2.180 2.100 2.140 727,481 -0.02(-0.93%)
May 15, 2017 2.250 2.270 2.090 2.160 1,201,755 -0.05(-2.26%)
May 12, 2017 2.140 2.250 2.130 2.210 1,222,555 +0.11(+5.24%)
May 11, 2017 2.070 2.140 2.060 2.100 913,307 +0.07(+3.45%)
May 10, 2017 2.050 2.050 2.000 2.030 972,626 +0.00(+0.00%)
May 09, 2017 2.010 2.030 1.960 2.030 1,419,249 +0.04(+2.01%)
May 08, 2017 2.000 2.010 1.950 1.990 1,053,902 +0.00(+0.00%)
May 05, 2017 2.000 2.010 1.960 1.990 800,172 +0.01(+0.51%)
May 04, 2017 2.050 2.050 1.950 1.980 1,447,129 -0.08(-3.88%)
May 03, 2017 2.060 2.140 2.030 2.060 1,801,527 -0.02(-0.96%)
May 02, 2017 2.150 2.150 2.030 2.080 1,366,970 -0.03(-1.42%)
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.