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 (%)
Feb 29, 2012 9.810 9.940 9.500 9.550 749,993 -0.27(-2.75%)
Feb 28, 2012 9.660 9.940 9.660 9.820 690,470 +0.22(+2.29%)
Feb 27, 2012 9.530 9.720 9.520 9.600 403,005 +0.09(+0.95%)
Feb 24, 2012 9.670 9.710 9.410 9.510 690,886 -0.15(-1.55%)
Feb 23, 2012 9.570 9.660 9.510 9.660 369,881 +0.10(+1.05%)
Feb 22, 2012 9.500 9.670 9.370 9.560 665,212 +0.03(+0.31%)
Feb 21, 2012 9.490 9.590 9.420 9.530 818,628 +0.45(+4.96%)
Feb 17, 2012 9.080 9.080 9.080 0 -0.17(-1.84%)
Feb 16, 2012 9.350 9.350 9.070 9.250 534,558 -0.06(-0.64%)
Feb 15, 2012 9.250 9.370 9.230 9.310 370,161 +0.11(+1.20%)
Feb 14, 2012 9.300 9.390 9.090 9.200 249,348 -0.04(-0.43%)
Feb 13, 2012 9.200 9.340 9.190 9.240 256,660 +0.04(+0.43%)
Feb 10, 2012 9.190 9.290 9.120 9.200 531,498 -0.24(-2.54%)
Feb 09, 2012 9.660 9.660 9.360 9.440 568,975 -0.30(-3.08%)
Feb 08, 2012 9.720 9.800 9.570 9.740 566,883 -0.05(-0.51%)
Feb 07, 2012 9.750 9.840 9.620 9.790 616,389 +0.05(+0.51%)
Feb 06, 2012 9.760 9.810 9.610 9.740 613,177 +0.23(+2.42%)
Feb 03, 2012 9.520 9.550 9.420 9.510 631,166 +0.03(+0.32%)
Feb 02, 2012 9.360 9.550 9.350 9.480 594,116 +0.21(+2.27%)
Feb 01, 2012 9.490 9.490 9.200 9.270 348,344 -0.22(-2.32%)
Jan 31, 2012 9.610 9.660 9.330 9.490 621,058 -0.10(-1.04%)
Jan 30, 2012 9.480 9.600 9.350 9.590 767,215 +0.11(+1.16%)
Jan 27, 2012 9.500 9.540 9.260 9.480 903,840 +0.00(+0.00%)
Jan 26, 2012 9.370 9.530 9.110 9.480 1,722,262 +0.16(+1.72%)
Jan 25, 2012 9.700 9.930 9.180 9.320 2,360,868 -0.32(-3.32%)
Jan 24, 2012 10.92 10.92 9.370 9.640 1,860,040 -1.26(-11.56%)
Jan 23, 2012 10.80 10.96 10.66 10.90 2,306,025 +0.16(+1.49%)
Jan 20, 2012 10.90 10.95 10.55 10.74 788,872 -0.01(-0.09%)
Jan 19, 2012 10.75 10.85 10.70 10.75 580,412 +0.06(+0.56%)
Jan 18, 2012 10.93 10.93 10.63 10.69 500,906 -0.26(-2.37%)
Jan 17, 2012 11.38 11.40 10.67 10.95 411,319 -0.26(-2.32%)
Jan 16, 2012 11.14 11.32 11.14 11.21 224,007 -0.06(-0.53%)
Jan 13, 2012 11.29 11.35 11.06 11.27 268,224 -0.03(-0.27%)
Jan 12, 2012 10.96 11.38 10.96 11.30 509,204 +0.29(+2.63%)
Jan 11, 2012 10.98 11.01 10.90 11.01 303,355 +0.08(+0.73%)
Jan 10, 2012 11.30 11.47 10.93 10.93 471,880 -0.35(-3.10%)
Jan 09, 2012 11.07 11.45 11.07 11.28 193,430 +0.16(+1.44%)
Jan 06, 2012 11.09 11.39 11.01 11.12 157,393 +0.11(+1.00%)
Jan 05, 2012 11.00 11.06 10.82 11.01 194,783 -0.03(-0.27%)
Jan 04, 2012 10.77 11.08 10.71 11.04 302,951 +0.55(+5.24%)
Dec 30, 2011 10.50 10.57 10.42 10.49 226,917 -0.03(-0.29%)
Dec 29, 2011 10.28 10.58 10.13 10.52 301,628 +0.24(+2.33%)
Dec 28, 2011 10.95 11.01 10.28 10.28 254,478 -0.80(-7.22%)
Dec 23, 2011 11.13 11.08 11.08 11.08 181,942 +0.24(+2.21%)
Dec 21, 2011 10.80 11.02 10.66 10.84 387,031 +0.04(+0.37%)
Dec 20, 2011 10.33 10.86 10.33 10.80 390,774 +0.52(+5.06%)
Dec 19, 2011 10.32 10.40 10.15 10.28 427,466 -0.16(-1.53%)
Dec 16, 2011 10.31 10.55 10.31 10.44 435,147 +0.07(+0.68%)
Dec 15, 2011 10.50 10.68 10.18 10.37 345,278 -0.04(-0.38%)
Dec 14, 2011 10.76 10.76 10.25 10.41 512,132 -0.61(-5.54%)
Dec 13, 2011 11.40 11.51 10.86 11.02 377,326 -0.52(-4.51%)
Dec 12, 2011 11.40 11.63 11.34 11.54 362,112 -0.16(-1.37%)
Dec 09, 2011 11.96 12.02 11.64 11.70 525,964 -0.24(-2.01%)
Dec 08, 2011 11.97 12.09 11.75 11.94 291,866 +0.11(+0.93%)
Dec 07, 2011 11.90 12.08 11.71 11.83 184,885 -0.08(-0.67%)
Dec 06, 2011 11.35 12.02 11.35 11.91 319,680 -0.10(-0.83%)
Dec 05, 2011 12.11 12.35 11.94 12.01 378,100 -0.09(-0.74%)
Dec 02, 2011 12.19 12.34 12.01 12.10 468,800 +0.14(+1.17%)
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.