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 (%)
Sep 30, 2015 2.920 3.010 2.870 3.010 654,972 +0.03(+1.01%)
Sep 29, 2015 2.870 2.980 2.870 2.980 1,147,785 +0.15(+5.30%)
Sep 28, 2015 2.870 2.970 2.800 2.830 632,115 -0.09(-3.08%)
Sep 25, 2015 2.950 3.010 2.870 2.920 720,046 -0.07(-2.34%)
Sep 24, 2015 2.990 3.100 2.970 2.990 1,851,190 +0.05(+1.70%)
Sep 23, 2015 2.950 2.980 2.910 2.940 435,137 +0.04(+1.38%)
Sep 22, 2015 2.940 3.010 2.880 2.900 660,256 -0.12(-3.97%)
Sep 21, 2015 3.050 3.080 2.980 3.020 677,989 -0.08(-2.58%)
Sep 18, 2015 3.100 3.230 3.030 3.100 6,240,046 +0.04(+1.31%)
Sep 17, 2015 2.900 3.100 2.890 3.060 3,143,421 +0.17(+5.88%)
Sep 16, 2015 2.880 2.960 2.870 2.890 1,015,711 -0.02(-0.69%)
Sep 15, 2015 2.880 2.960 2.870 2.910 479,943 +0.00(+0.00%)
Sep 14, 2015 2.820 2.950 2.820 2.910 1,367,750 -0.04(-1.36%)
Sep 11, 2015 2.780 2.960 2.760 2.950 730,400 +0.16(+5.73%)
Sep 10, 2015 2.770 2.860 2.730 2.790 713,277 +0.06(+2.20%)
Sep 09, 2015 2.820 2.820 2.700 2.730 659,739 -0.10(-3.53%)
Sep 08, 2015 2.830 2.880 2.770 2.830 408,868 +0.02(+0.71%)
Sep 04, 2015 2.810 2.810 2.810 0 +0.07(+2.55%)
Sep 03, 2015 2.820 2.840 2.710 2.740 810,642 -0.11(-3.86%)
Sep 02, 2015 2.910 2.910 2.750 2.850 682,141 -0.06(-2.06%)
Sep 01, 2015 2.950 3.020 2.890 2.910 509,359 +0.04(+1.39%)
Aug 31, 2015 2.980 2.990 2.820 2.870 635,053 -0.07(-2.38%)
Aug 28, 2015 2.930 2.970 2.860 2.940 1,747,197 +0.05(+1.73%)
Aug 27, 2015 2.730 3.000 2.660 2.890 999,207 +0.23(+8.65%)
Aug 26, 2015 2.860 2.860 2.650 2.660 823,420 -0.18(-6.34%)
Aug 25, 2015 2.980 2.980 2.750 2.840 708,617 -0.04(-1.39%)
Aug 24, 2015 2.960 3.110 2.850 2.880 1,356,129 -0.13(-4.32%)
Aug 21, 2015 3.190 3.210 2.930 3.010 1,293,828 -0.12(-3.83%)
Aug 20, 2015 2.960 3.170 2.940 3.130 1,160,536 +0.24(+8.30%)
Aug 19, 2015 2.900 2.910 2.850 2.890 2,278,018 +0.00(+0.00%)
Aug 18, 2015 2.860 2.900 2.800 2.890 424,441 +0.00(+0.00%)
Aug 17, 2015 2.900 2.910 2.810 2.890 1,438,592 -0.01(-0.34%)
Aug 14, 2015 2.890 2.900 2.810 2.900 355,813 +0.03(+1.05%)
Aug 13, 2015 2.840 2.900 2.790 2.870 698,746 -0.01(-0.35%)
Aug 12, 2015 2.840 2.930 2.800 2.880 2,626,152 +0.09(+3.23%)
Aug 11, 2015 2.700 2.810 2.680 2.790 960,905 +0.12(+4.49%)
Aug 10, 2015 2.690 2.790 2.650 2.670 743,360 -0.02(-0.74%)
Aug 07, 2015 2.620 2.740 2.620 2.690 401,644 +0.02(+0.75%)
Aug 06, 2015 2.770 2.770 2.640 2.670 761,845 -0.06(-2.20%)
Aug 05, 2015 2.770 2.795 2.670 2.730 452,352 +0.02(+0.74%)
Aug 04, 2015 2.700 2.700 2.580 2.710 459,675 +0.03(+1.12%)
Jul 31, 2015 2.680 2.680 2.680 0 +0.12(+4.69%)
Jul 30, 2015 2.670 2.670 2.520 2.560 717,164 -0.16(-5.88%)
Jul 29, 2015 2.570 2.730 2.570 2.720 587,752 +0.08(+3.03%)
Jul 28, 2015 2.470 2.660 2.430 2.640 407,145 +0.14(+5.60%)
Jul 27, 2015 2.620 2.830 2.470 2.500 775,319 -0.12(-4.58%)
Jul 24, 2015 2.340 2.680 2.270 2.620 1,273,487 +0.24(+10.08%)
Jul 23, 2015 2.390 2.430 2.290 2.380 849,838 +0.03(+1.28%)
Jul 22, 2015 2.340 2.470 2.310 2.350 541,959 -0.05(-2.08%)
Jul 21, 2015 2.350 2.470 2.350 2.400 912,384 +0.12(+5.26%)
Jul 20, 2015 2.630 2.690 2.220 2.280 2,131,104 -0.36(-13.64%)
Jul 17, 2015 2.810 2.840 2.630 2.640 915,249 -0.23(-8.01%)
Jul 16, 2015 2.850 2.925 2.820 2.870 217,955 +0.01(+0.35%)
Jul 15, 2015 2.840 2.890 2.830 2.860 183,550 +0.01(+0.35%)
Jul 14, 2015 2.840 2.890 2.830 2.850 531,611 +0.04(+1.42%)
Jul 13, 2015 2.850 2.870 2.800 2.810 412,903 -0.03(-1.06%)
Jul 10, 2015 2.880 2.930 2.780 2.840 755,925 -0.02(-0.70%)
Jul 09, 2015 2.930 2.930 2.820 2.860 389,510 -0.01(-0.35%)
Jul 08, 2015 2.970 2.980 2.860 2.870 248,031 -0.04(-1.37%)
Jul 07, 2015 2.910 2.960 2.875 2.910 622,251 -0.07(-2.35%)
Jul 06, 2015 2.810 3.000 2.810 2.980 463,089 +0.13(+4.56%)
Jul 03, 2015 2.840 2.860 2.800 2.850 45,408 +0.06(+2.15%)
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.