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 (%)
Jul 31, 2014 2.490 2.540 2.480 2.490 330,495 +0.01(+0.40%)
Jul 30, 2014 2.550 2.560 2.460 2.480 319,548 -0.07(-2.75%)
Jul 29, 2014 2.640 2.650 2.550 2.550 397,218 -0.07(-2.67%)
Jul 28, 2014 2.660 2.670 2.610 2.620 493,911 +0.01(+0.38%)
Jul 25, 2014 2.620 2.660 2.610 2.610 753,859 -0.01(-0.38%)
Jul 24, 2014 2.780 2.780 2.620 2.620 606,241 -0.19(-6.76%)
Jul 23, 2014 2.820 2.820 2.790 2.810 182,358 +0.02(+0.72%)
Jul 22, 2014 2.750 2.820 2.750 2.790 335,106 +0.04(+1.45%)
Jul 21, 2014 2.750 2.800 2.720 2.750 100,710 -0.01(-0.36%)
Jul 18, 2014 2.710 2.770 2.710 2.760 247,954 +0.01(+0.36%)
Jul 17, 2014 2.700 2.780 2.680 2.750 638,255 +0.06(+2.23%)
Jul 16, 2014 2.690 2.740 2.610 2.690 431,404 +0.03(+1.13%)
Jul 15, 2014 2.750 2.780 2.660 2.660 778,693 -0.10(-3.62%)
Jul 14, 2014 2.820 2.825 2.730 2.760 344,185 -0.15(-5.15%)
Jul 11, 2014 2.870 2.950 2.860 2.910 388,556 +0.05(+1.75%)
Jul 10, 2014 2.930 3.090 2.820 2.860 897,330 +0.01(+0.35%)
Jul 09, 2014 2.720 2.860 2.710 2.850 616,306 +0.18(+6.74%)
Jul 08, 2014 2.740 2.740 2.660 2.670 296,553 -0.04(-1.48%)
Jul 07, 2014 2.720 2.735 2.690 2.710 314,863 -0.05(-1.81%)
Jul 04, 2014 2.700 2.780 2.700 2.760 115,210 +0.03(+1.10%)
Jul 03, 2014 2.790 2.790 2.710 2.730 318,919 -0.10(-3.53%)
Jul 02, 2014 2.800 2.870 2.780 2.830 356,454 +0.00(+0.00%)
Jun 30, 2014 2.830 2.830 2.830 0 +0.19(+7.20%)
Jun 27, 2014 2.600 2.680 2.550 2.640 292,882 +0.02(+0.76%)
Jun 26, 2014 2.630 2.660 2.580 2.620 153,799 -0.03(-1.13%)
Jun 25, 2014 2.700 2.750 2.580 2.650 552,916 -0.06(-2.21%)
Jun 24, 2014 2.770 2.850 2.700 2.710 422,085 -0.05(-1.81%)
Jun 23, 2014 2.770 2.850 2.730 2.760 456,352 +0.01(+0.36%)
Jun 20, 2014 2.720 2.790 2.700 2.750 949,495 +0.04(+1.48%)
Jun 19, 2014 2.710 2.750 2.660 2.710 1,117,981 +0.08(+3.04%)
Jun 18, 2014 2.630 2.690 2.580 2.630 837,530 -0.01(-0.38%)
Jun 17, 2014 2.590 2.660 2.560 2.640 462,664 +0.00(+0.00%)
Jun 16, 2014 2.740 2.760 2.600 2.640 431,749 -0.03(-1.12%)
Jun 13, 2014 2.590 2.720 2.500 2.670 553,855 +0.08(+3.09%)
Jun 12, 2014 2.430 2.620 2.390 2.590 903,801 +0.18(+7.47%)
Jun 11, 2014 2.360 2.410 2.360 2.410 427,786 +0.07(+2.99%)
Jun 10, 2014 2.340 2.370 2.320 2.340 458,209 +0.05(+2.18%)
Jun 06, 2014 2.350 2.350 2.290 2.290 244,957 -0.04(-1.72%)
Jun 05, 2014 2.320 2.360 2.300 2.330 259,715 +0.03(+1.30%)
Jun 04, 2014 2.340 2.340 2.270 2.300 171,167 -0.02(-0.86%)
Jun 03, 2014 2.300 2.340 2.270 2.320 296,680 +0.01(+0.43%)
Jun 02, 2014 2.350 2.360 2.280 2.310 233,883 -0.06(-2.53%)
May 30, 2014 2.300 2.370 2.290 2.370 189,971 +0.02(+0.85%)
May 29, 2014 2.290 2.370 2.290 2.350 174,742 +0.00(+0.00%)
May 28, 2014 2.320 2.350 2.280 2.350 315,982 +0.02(+0.86%)
May 27, 2014 2.430 2.450 2.310 2.330 439,928 -0.11(-4.51%)
May 26, 2014 2.470 2.470 2.430 2.440 33,542 -0.03(-1.21%)
May 23, 2014 2.490 2.500 2.430 2.470 242,956 -0.01(-0.40%)
May 22, 2014 2.500 2.500 2.450 2.480 99,011 +0.05(+2.06%)
May 21, 2014 2.390 2.450 2.320 2.430 511,702 +0.00(+0.00%)
May 20, 2014 2.450 2.480 2.410 2.430 381,280 -0.07(-2.80%)
May 16, 2014 2.500 2.500 2.500 0 -0.01(-0.40%)
May 15, 2014 2.460 2.530 2.430 2.510 342,314 +0.03(+1.21%)
May 14, 2014 2.470 2.490 2.430 2.480 167,598 +0.03(+1.22%)
May 13, 2014 2.450 2.480 2.420 2.450 113,522 -0.03(-1.21%)
May 12, 2014 2.530 2.550 2.460 2.480 204,861 -0.01(-0.40%)
May 09, 2014 2.540 2.570 2.470 2.490 160,491 -0.01(-0.40%)
May 08, 2014 2.530 2.600 2.500 2.500 150,015 -0.02(-0.79%)
May 07, 2014 2.570 2.640 2.500 2.520 391,587 -0.08(-3.08%)
May 06, 2014 2.590 2.620 2.550 2.600 198,487 -0.03(-1.14%)
May 05, 2014 2.650 2.690 2.600 2.630 201,802 +0.00(+0.00%)
May 02, 2014 2.620 2.650 2.520 2.630 700,868 +0.03(+1.15%)
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.