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 (%)
Jun 28, 2013 2.220 2.220 2.220 0 +0.26(+13.27%)
Jun 26, 2013 2.110 2.240 1.950 1.960 1,442,684 -0.36(-15.52%)
Jun 25, 2013 2.290 2.330 2.250 2.320 985,733 +0.04(+1.75%)
Jun 24, 2013 2.340 2.360 2.240 2.280 1,471,344 -0.11(-4.60%)
Jun 21, 2013 2.450 2.450 2.360 2.390 862,158 -0.02(-0.83%)
Jun 20, 2013 2.470 2.550 2.370 2.410 1,071,195 -0.21(-8.02%)
Jun 19, 2013 2.680 2.760 2.600 2.620 1,387,669 -0.06(-2.24%)
Jun 18, 2013 2.620 2.705 2.590 2.680 1,617,272 +0.00(+0.00%)
Jun 17, 2013 2.600 2.740 2.580 2.680 1,455,818 +0.01(+0.37%)
Jun 14, 2013 2.580 2.730 2.500 2.670 997,733 +0.09(+3.49%)
Jun 13, 2013 2.400 2.590 2.400 2.580 2,384,393 +0.27(+11.69%)
Jun 12, 2013 2.300 2.350 2.210 2.310 661,570 +0.01(+0.43%)
Jun 11, 2013 2.290 2.320 2.240 2.300 592,217 -0.01(-0.43%)
Jun 10, 2013 2.290 2.370 2.290 2.310 270,214 -0.01(-0.43%)
Jun 07, 2013 2.320 2.380 2.280 2.320 581,999 -0.08(-3.33%)
Jun 06, 2013 2.340 2.430 2.300 2.400 283,389 +0.06(+2.56%)
Jun 05, 2013 2.260 2.390 2.240 2.340 1,033,215 +0.09(+4.00%)
Jun 04, 2013 2.310 2.320 2.210 2.250 517,518 -0.06(-2.60%)
Jun 03, 2013 2.270 2.335 2.270 2.310 510,149 +0.07(+3.12%)
May 31, 2013 2.250 2.275 2.150 2.240 895,718 -0.01(-0.44%)
May 30, 2013 2.180 2.300 2.150 2.250 1,108,950 +0.08(+3.69%)
May 29, 2013 2.120 2.170 2.090 2.170 1,682,458 +0.09(+4.33%)
May 28, 2013 2.110 2.140 2.070 2.080 669,506 -0.09(-4.15%)
May 27, 2013 2.060 2.170 2.060 2.170 306,673 +0.05(+2.36%)
May 24, 2013 2.210 2.250 2.050 2.120 1,520,247 -0.10(-4.50%)
May 23, 2013 2.350 2.350 2.200 2.220 2,648,968 -0.09(-3.90%)
May 22, 2013 2.420 2.460 2.280 2.310 1,880,160 -0.09(-3.75%)
May 21, 2013 2.330 2.430 2.310 2.400 559,941 +0.09(+3.90%)
May 17, 2013 2.310 2.310 2.310 0 -0.15(-6.10%)
May 16, 2013 2.460 2.560 2.370 2.460 749,323 -0.10(-3.91%)
May 15, 2013 2.650 2.650 2.530 2.560 1,030,448 -0.26(-9.22%)
May 13, 2013 2.900 2.900 2.780 2.820 783,850 -0.16(-5.37%)
May 10, 2013 2.950 2.980 2.910 2.980 592,887 -0.05(-1.65%)
May 09, 2013 3.000 3.140 2.970 3.030 564,361 -0.03(-0.98%)
May 08, 2013 2.930 3.090 2.880 3.060 771,175 +0.20(+6.99%)
May 07, 2013 2.890 2.900 2.850 2.860 622,334 -0.10(-3.38%)
May 06, 2013 3.000 3.000 2.920 2.960 117,392 +0.03(+1.02%)
May 03, 2013 2.950 3.000 2.910 2.930 227,679 -0.02(-0.68%)
May 02, 2013 3.000 3.030 2.870 2.950 470,675 -0.02(-0.67%)
May 01, 2013 2.920 3.110 2.820 2.970 907,498 -0.05(-1.66%)
Apr 30, 2013 2.950 3.050 2.890 3.020 622,872 +0.07(+2.37%)
Apr 29, 2013 2.960 3.130 2.860 2.950 174,468 +0.08(+2.79%)
Apr 26, 2013 3.000 3.020 2.860 2.870 954,251 -0.15(-4.97%)
Apr 25, 2013 3.090 3.200 2.970 3.020 729,305 +0.07(+2.37%)
Apr 24, 2013 2.660 2.960 2.635 2.950 1,278,661 +0.43(+17.06%)
Apr 23, 2013 2.580 2.600 2.495 2.520 820,607 -0.10(-3.82%)
Apr 22, 2013 2.670 2.670 2.490 2.620 646,840 +0.01(+0.38%)
Apr 19, 2013 2.710 2.710 2.540 2.610 1,064,983 -0.02(-0.76%)
Apr 18, 2013 2.590 2.760 2.530 2.630 1,150,286 +0.15(+6.05%)
Apr 17, 2013 2.820 2.840 2.420 2.480 2,044,440 -0.58(-18.95%)
Apr 16, 2013 3.210 3.240 3.000 3.060 1,335,415 +0.05(+1.66%)
Apr 15, 2013 3.180 3.200 2.960 3.010 848,439 -0.55(-15.45%)
Apr 12, 2013 3.840 3.850 3.520 3.560 848,872 -0.31(-8.01%)
Apr 11, 2013 3.760 3.960 3.760 3.870 2,335,181 +0.12(+3.20%)
Apr 10, 2013 3.920 3.950 3.720 3.750 641,606 -0.25(-6.25%)
Apr 09, 2013 3.860 4.060 3.800 4.000 355,962 +0.23(+6.10%)
Apr 08, 2013 3.760 3.860 3.740 3.770 343,395 +0.03(+0.80%)
Apr 05, 2013 3.770 3.830 3.710 3.740 566,323 +0.10(+2.75%)
Apr 04, 2013 3.590 3.670 3.420 3.640 1,014,990 +0.04(+1.11%)
Apr 03, 2013 3.870 3.880 3.470 3.600 958,176 -0.30(-7.69%)
Apr 02, 2013 4.050 4.080 3.840 3.900 559,036 -0.15(-3.70%)
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.