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 (%)
Dec 31, 2013 2.170 2.170 2.170 0 +0.07(+3.33%)
Dec 30, 2013 2.170 2.200 2.100 2.100 308,905 -0.09(-4.11%)
Dec 27, 2013 2.190 2.210 2.130 2.190 329,134 -0.01(-0.45%)
Dec 24, 2013 2.200 2.200 2.200 0 +0.16(+7.84%)
Dec 23, 2013 2.080 2.080 2.000 2.040 578,224 -0.01(-0.49%)
Dec 20, 2013 2.140 2.220 2.050 2.050 2,875,669 -0.05(-2.38%)
Dec 19, 2013 2.080 2.190 2.040 2.100 767,676 -0.02(-0.94%)
Dec 18, 2013 2.230 2.250 2.120 2.120 937,689 -0.09(-4.07%)
Dec 17, 2013 2.320 2.330 2.170 2.210 615,782 -0.17(-7.14%)
Dec 16, 2013 2.380 2.470 2.370 2.380 839,620 +0.03(+1.28%)
Dec 13, 2013 2.270 2.440 2.270 2.350 532,241 +0.11(+4.91%)
Dec 12, 2013 2.170 2.290 2.110 2.240 1,055,298 +0.04(+1.82%)
Dec 11, 2013 2.340 2.340 2.190 2.200 988,322 -0.11(-4.76%)
Dec 10, 2013 2.310 2.400 2.260 2.310 1,291,079 +0.13(+5.96%)
Dec 09, 2013 2.160 2.210 2.110 2.180 472,642 +0.04(+1.87%)
Dec 06, 2013 2.080 2.180 2.050 2.140 958,803 +0.09(+4.39%)
Dec 05, 2013 2.080 2.100 2.040 2.050 1,243,589 -0.01(-0.49%)
Dec 04, 2013 2.070 2.090 2.010 2.060 1,248,598 +0.06(+3.00%)
Dec 03, 2013 2.010 2.060 2.000 2.000 1,079,114 -0.01(-0.50%)
Dec 02, 2013 2.050 2.070 2.000 2.010 2,266,935 -0.12(-5.63%)
Nov 29, 2013 2.080 2.170 2.000 2.130 641,816 +0.09(+4.41%)
Nov 28, 2013 2.050 2.110 2.020 2.040 395,103 -0.03(-1.45%)
Nov 27, 2013 2.050 2.070 1.990 2.070 1,305,433 +0.02(+0.98%)
Nov 26, 2013 2.060 2.130 1.980 2.050 443,915 -0.06(-2.84%)
Nov 25, 2013 2.050 2.160 2.000 2.110 935,500 +0.03(+1.44%)
Nov 22, 2013 2.120 2.130 2.060 2.080 566,266 -0.07(-3.26%)
Nov 21, 2013 2.120 2.190 2.050 2.150 549,283 +0.01(+0.47%)
Nov 20, 2013 2.220 2.260 2.080 2.140 569,832 -0.11(-4.89%)
Nov 19, 2013 2.250 2.260 2.220 2.250 352,681 +0.05(+2.27%)
Nov 18, 2013 2.320 2.320 2.180 2.200 589,387 -0.13(-5.58%)
Nov 15, 2013 2.390 2.390 2.300 2.330 557,261 -0.07(-2.92%)
Nov 14, 2013 2.440 2.440 2.355 2.400 447,290 -0.02(-0.83%)
Nov 12, 2013 2.450 2.540 2.380 2.420 289,284 -0.04(-1.63%)
Nov 11, 2013 2.420 2.480 2.370 2.460 258,202 +0.01(+0.41%)
Nov 08, 2013 2.410 2.490 2.330 2.450 764,193 -0.01(-0.41%)
Nov 07, 2013 2.480 2.580 2.410 2.460 652,058 -0.06(-2.38%)
Nov 06, 2013 2.670 2.670 2.460 2.520 1,044,495 -0.16(-5.97%)
Nov 05, 2013 2.880 2.880 2.630 2.680 775,145 -0.20(-6.94%)
Nov 04, 2013 2.930 2.930 2.740 2.880 1,315,862 +0.02(+0.70%)
Nov 01, 2013 2.860 2.940 2.820 2.860 776,185 -0.03(-1.04%)
Oct 31, 2013 2.950 2.990 2.880 2.890 1,207,232 -0.14(-4.62%)
Oct 30, 2013 3.150 3.190 2.920 3.030 895,309 -0.06(-1.94%)
Oct 29, 2013 3.240 3.340 3.060 3.090 1,073,575 -0.14(-4.33%)
Oct 28, 2013 3.210 3.270 3.150 3.230 495,766 +0.01(+0.31%)
Oct 25, 2013 3.140 3.280 3.090 3.220 547,414 +0.04(+1.26%)
Oct 24, 2013 3.120 3.210 3.060 3.180 506,042 +0.12(+3.92%)
Oct 23, 2013 3.140 3.170 3.010 3.060 480,327 -0.12(-3.77%)
Oct 22, 2013 3.030 3.180 3.030 3.180 641,638 +0.20(+6.71%)
Oct 21, 2013 2.840 3.000 2.810 2.980 734,820 +0.19(+6.81%)
Oct 18, 2013 2.890 2.920 2.790 2.790 967,162 -0.16(-5.42%)
Oct 17, 2013 2.960 3.070 2.910 2.950 1,097,433 +0.09(+3.15%)
Oct 16, 2013 2.970 2.970 2.815 2.860 392,179 -0.08(-2.72%)
Oct 15, 2013 2.940 2.980 2.810 2.940 639,347 +0.00(+0.00%)
Oct 11, 2013 2.940 2.940 2.940 0 -0.18(-5.77%)
Oct 10, 2013 3.250 3.250 3.080 3.120 428,452 -0.11(-3.41%)
Oct 09, 2013 3.200 3.320 3.140 3.230 791,368 -0.08(-2.42%)
Oct 08, 2013 3.200 3.350 3.200 3.310 1,014,704 +0.02(+0.61%)
Oct 07, 2013 3.160 3.330 3.130 3.290 935,221 +0.14(+4.44%)
Oct 04, 2013 3.050 3.160 2.970 3.150 784,431 +0.15(+5.00%)
Oct 03, 2013 3.000 3.120 2.990 3.000 736,046 -0.03(-0.99%)
Oct 02, 2013 3.050 3.200 3.020 3.030 904,562 +0.05(+1.68%)
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.