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, 2015 2.470 2.470 2.470 0 -0.01(-0.40%)
Dec 30, 2015 2.500 2.510 2.450 2.480 141,684 -0.04(-1.59%)
Dec 29, 2015 2.500 2.580 2.500 2.520 179,297 -0.05(-1.95%)
Dec 24, 2015 2.570 2.570 2.570 0 +0.06(+2.39%)
Dec 23, 2015 2.460 2.550 2.460 2.510 265,193 +0.03(+1.21%)
Dec 22, 2015 2.610 2.620 2.440 2.480 393,862 -0.12(-4.62%)
Dec 21, 2015 2.640 2.640 2.560 2.600 289,588 +0.03(+1.17%)
Dec 18, 2015 2.560 2.670 2.520 2.570 1,997,648 +0.04(+1.58%)
Dec 17, 2015 2.570 2.600 2.520 2.530 401,241 -0.09(-3.44%)
Dec 16, 2015 2.530 2.670 2.490 2.620 453,285 +0.13(+5.22%)
Dec 15, 2015 2.560 2.560 2.440 2.490 780,016 -0.03(-1.19%)
Dec 14, 2015 2.400 2.550 2.400 2.520 895,193 +0.09(+3.70%)
Dec 11, 2015 2.520 2.520 2.390 2.430 796,599 -0.12(-4.71%)
Dec 10, 2015 2.590 2.590 2.520 2.550 441,791 -0.08(-3.04%)
Dec 09, 2015 2.730 2.740 2.620 2.630 287,698 -0.05(-1.87%)
Dec 08, 2015 2.630 2.690 2.570 2.680 217,056 +0.04(+1.52%)
Dec 07, 2015 2.700 2.710 2.590 2.640 445,571 -0.07(-2.58%)
Dec 04, 2015 2.590 2.730 2.590 2.710 427,686 +0.12(+4.63%)
Dec 03, 2015 2.540 2.600 2.510 2.590 472,559 +0.08(+3.19%)
Dec 02, 2015 2.570 2.580 2.500 2.510 215,762 -0.06(-2.33%)
Dec 01, 2015 2.540 2.620 2.520 2.570 381,543 +0.00(+0.00%)
Nov 30, 2015 2.520 2.600 2.520 2.570 298,247 +0.05(+1.98%)
Nov 27, 2015 2.520 2.570 2.520 2.520 119,915 -0.05(-1.95%)
Nov 26, 2015 2.560 2.590 2.560 2.570 26,271 -0.03(-1.15%)
Nov 25, 2015 2.540 2.610 2.530 2.600 291,692 +0.03(+1.17%)
Nov 24, 2015 2.490 2.590 2.490 2.570 573,671 +0.09(+3.63%)
Nov 23, 2015 2.480 2.480 574,915 +0.04(+1.64%)
Nov 20, 2015 2.620 2.650 2.380 2.440 1,383,671 -0.19(-7.22%)
Nov 19, 2015 2.630 2.700 2.570 2.630 644,452 +0.04(+1.54%)
Nov 18, 2015 2.570 2.620 2.510 2.590 654,783 -0.02(-0.77%)
Nov 17, 2015 2.750 2.750 2.600 2.610 626,784 -0.11(-4.04%)
Nov 16, 2015 2.640 2.720 2.640 2.720 499,377 +0.11(+4.21%)
Nov 13, 2015 2.490 2.630 2.490 2.610 373,197 +0.07(+2.76%)
Nov 12, 2015 2.500 2.560 2.480 2.540 0 +0.01(+0.40%)
Nov 11, 2015 2.520 2.560 2.475 2.530 1,128,951 +0.04(+1.61%)
Nov 10, 2015 2.550 2.600 2.480 2.490 547,872 -0.11(-4.23%)
Nov 09, 2015 2.520 2.600 2.500 2.600 790,004 +0.09(+3.59%)
Nov 06, 2015 2.500 2.630 2.500 2.510 440,912 -0.08(-3.09%)
Nov 05, 2015 2.660 2.660 2.520 2.590 803,344 -0.07(-2.63%)
Nov 04, 2015 2.720 2.760 2.660 2.660 750,469 +0.01(+0.38%)
Nov 03, 2015 2.660 2.730 2.620 2.650 716,561 -0.06(-2.21%)
Nov 02, 2015 2.490 2.760 2.490 2.710 703,182 +0.17(+6.69%)
Oct 30, 2015 2.690 2.700 2.535 2.540 712,643 -0.11(-4.15%)
Oct 29, 2015 2.750 2.760 2.620 2.650 828,029 -0.10(-3.64%)
Oct 28, 2015 2.850 2.980 2.710 2.750 1,449,979 -0.21(-7.09%)
Oct 27, 2015 2.950 2.980 2.890 2.960 618,939 +0.00(+0.00%)
Oct 26, 2015 3.150 3.150 2.950 2.960 409,182 -0.20(-6.33%)
Oct 23, 2015 3.010 3.200 2.930 3.160 851,185 +0.21(+7.12%)
Oct 22, 2015 2.940 3.070 2.910 2.950 855,352 +0.03(+1.03%)
Oct 21, 2015 3.040 3.060 2.865 2.920 662,666 -0.15(-4.89%)
Oct 20, 2015 2.880 3.100 2.880 3.070 751,065 +0.18(+6.23%)
Oct 19, 2015 3.040 3.080 2.850 2.890 646,988 -0.15(-4.93%)
Oct 16, 2015 3.180 3.220 3.040 3.040 556,165 -0.15(-4.70%)
Oct 15, 2015 3.130 3.200 3.050 3.190 1,304,515 +0.05(+1.59%)
Oct 14, 2015 3.030 3.200 3.000 3.140 1,978,831 +0.15(+5.02%)
Oct 13, 2015 3.080 3.130 2.990 2.990 783,719 -0.06(-1.97%)
Oct 09, 2015 3.050 3.050 3.050 0 +0.20(+7.02%)
Oct 08, 2015 2.860 2.975 2.820 2.850 1,147,814 -0.05(-1.72%)
Oct 07, 2015 2.910 2.940 2.780 2.900 974,982 -0.01(-0.34%)
Oct 06, 2015 3.030 3.050 2.860 2.910 2,034,083 -0.10(-3.32%)
Oct 05, 2015 2.980 3.050 2.920 3.010 1,953,579 +0.06(+2.03%)
Oct 02, 2015 2.930 3.020 2.890 2.950 667,561 +0.12(+4.24%)
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.