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 (%)
May 31, 2018 2.390 2.490 2.380 2.380 456,573 +0.00(+0.00%)
May 30, 2018 2.490 2.490 2.380 2.380 480,949 -0.09(-3.64%)
May 29, 2018 2.430 2.550 2.430 2.470 438,653 +0.03(+1.23%)
May 28, 2018 2.460 2.500 2.435 2.440 57,949 -0.02(-0.81%)
May 25, 2018 2.460 2.525 2.430 2.460 383,767 +0.01(+0.41%)
May 24, 2018 2.450 2.500 2.435 2.450 188,658 -0.03(-1.21%)
May 23, 2018 2.450 2.500 2.450 2.480 167,587 +0.01(+0.40%)
May 22, 2018 2.500 2.530 2.450 2.470 355,109 -0.03(-1.20%)
May 18, 2018 2.500 2.500 2.500 0 +0.03(+1.21%)
May 17, 2018 2.400 2.470 2.400 2.470 347,644 +0.06(+2.49%)
May 16, 2018 2.400 2.420 2.370 2.410 263,955 +0.03(+1.26%)
May 15, 2018 2.400 2.430 2.370 2.380 428,039 -0.05(-2.06%)
May 14, 2018 2.450 2.450 2.410 2.430 227,961 -0.01(-0.41%)
May 11, 2018 2.430 2.490 2.410 2.440 329,778 -0.04(-1.61%)
May 10, 2018 2.450 2.490 2.420 2.480 309,320 +0.05(+2.06%)
May 09, 2018 2.420 2.510 2.420 2.430 376,151 +0.02(+0.83%)
May 08, 2018 2.350 2.440 2.340 2.410 376,358 +0.06(+2.55%)
May 07, 2018 2.320 2.370 2.320 2.350 234,016 +0.04(+1.73%)
May 04, 2018 2.250 2.350 2.250 2.310 585,346 +0.07(+3.12%)
May 03, 2018 2.240 2.310 2.225 2.240 355,691 +0.02(+0.90%)
May 02, 2018 2.160 2.240 2.160 2.220 619,011 +0.06(+2.78%)
May 01, 2018 2.140 2.200 2.120 2.160 441,903 +0.03(+1.41%)
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%)
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.