Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (OP: ALIAF )

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, 2016 2.290 2.290 2.200 2.250 251,710 -0.03(-1.12%)
May 27, 2016 2.275 2.275 2.275 0 -0.05(-2.05%)
May 26, 2016 2.390 2.408 2.300 2.323 16,000 -0.04(-1.56%)
May 25, 2016 2.330 2.370 2.280 2.360 43,250 +0.03(+1.29%)
May 24, 2016 2.500 2.500 2.310 2.330 89,936 -0.30(-11.41%)
May 23, 2016 2.380 2.630 2.380 2.630 7,049 +0.12(+4.79%)
May 20, 2016 2.520 2.520 2.430 2.510 14,084 +0.01(+0.37%)
May 19, 2016 2.370 2.518 2.370 2.501 35,700 +0.10(+4.19%)
May 18, 2016 2.400 2.520 2.377 2.400 32,962 -0.05(-2.04%)
May 17, 2016 2.500 2.500 2.399 2.450 99,800 -0.02(-0.81%)
May 16, 2016 2.610 2.610 2.420 2.470 161,927 -0.08(-3.14%)
May 13, 2016 2.540 2.600 2.480 2.550 31,900 -0.04(-1.54%)
May 12, 2016 2.670 2.670 2.544 2.590 18,281 -0.10(-3.61%)
May 11, 2016 2.577 2.712 2.577 2.687 32,020 +0.19(+7.48%)
May 10, 2016 2.460 2.550 2.410 2.500 12,650 -0.01(-0.29%)
May 09, 2016 2.560 2.560 2.480 2.507 22,305 -0.18(-6.76%)
May 06, 2016 2.360 2.740 2.360 2.689 25,200 +0.29(+12.04%)
May 05, 2016 2.480 2.480 2.380 2.400 32,115 -0.01(-0.41%)
May 04, 2016 2.380 2.595 2.380 2.410 63,450 -0.09(-3.60%)
May 03, 2016 2.623 2.630 2.498 2.500 59,277 -0.13(-5.11%)
May 02, 2016 2.770 2.820 2.620 2.635 41,068 -0.03(-1.13%)
Apr 29, 2016 2.658 2.758 2.565 2.665 121,025 +0.10(+3.87%)
Apr 28, 2016 2.444 2.573 2.440 2.565 39,124 +0.16(+6.45%)
Apr 27, 2016 2.400 2.440 2.391 2.410 42,580 +0.03(+1.26%)
Apr 26, 2016 2.340 2.386 2.290 2.380 10,477 +0.08(+3.48%)
Apr 25, 2016 2.295 2.316 2.258 2.300 31,162 +0.02(+0.68%)
Apr 22, 2016 2.223 2.380 2.223 2.284 42,320 +0.06(+2.91%)
Apr 21, 2016 2.226 2.240 2.205 2.220 3,350 +0.02(+0.91%)
Apr 20, 2016 2.200 2.240 2.173 2.200 32,545 +0.01(+0.46%)
Apr 19, 2016 2.130 2.190 2.130 2.190 91,995 +0.12(+6.03%)
Apr 18, 2016 2.160 2.160 2.065 2.065 10,043 -0.07(-3.49%)
Apr 15, 2016 2.093 2.140 2.090 2.140 2,845 +0.10(+4.90%)
Apr 14, 2016 2.100 2.120 2.040 2.040 10,579 -0.05(-2.39%)
Apr 13, 2016 2.160 2.180 2.090 2.090 38,246 -0.07(-3.15%)
Apr 12, 2016 2.183 2.190 2.150 2.158 58,739 -0.01(-0.55%)
Apr 11, 2016 2.120 2.178 2.120 2.170 56,799 +0.10(+4.71%)
Apr 08, 2016 1.947 2.090 1.934 2.072 113,783 +0.13(+6.82%)
Apr 07, 2016 1.950 1.950 1.900 1.940 44,237 +0.04(+2.06%)
Apr 06, 2016 1.840 1.901 1.840 1.901 8,600 +0.10(+5.61%)
Apr 05, 2016 1.910 1.910 1.790 1.800 11,387 -0.09(-4.65%)
Apr 04, 2016 1.870 1.888 1.854 1.888 8,057 -0.01(-0.72%)
Apr 01, 2016 1.789 1.901 1.780 1.901 33,743 +0.09(+4.75%)
Mar 31, 2016 1.900 1.900 1.810 1.815 1,870 -0.07(-3.96%)
Mar 30, 2016 1.880 1.890 1.839 1.890 4,927 +0.01(+0.59%)
Mar 29, 2016 1.820 1.879 1.820 1.879 7,390 +0.03(+1.56%)
Mar 28, 2016 1.840 1.875 1.840 1.850 75,161 +0.00(+0.00%)
Mar 24, 2016 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 23, 2016 1.990 1.990 1.900 1.900 20,452 -0.13(-6.40%)
Mar 22, 2016 2.010 2.032 1.994 2.030 14,210 +0.05(+2.53%)
Mar 21, 2016 2.068 2.080 1.980 1.980 24,223 -0.12(-5.62%)
Mar 18, 2016 2.050 2.122 2.050 2.098 2,309,711 -0.04(-1.96%)
Mar 17, 2016 2.180 2.180 2.138 2.140 9,535 +0.02(+0.94%)
Mar 16, 2016 2.000 2.120 1.990 2.120 1,450 +0.11(+5.46%)
Mar 15, 2016 1.980 2.014 1.950 2.010 15,710 +0.05(+2.56%)
Mar 14, 2016 2.030 2.030 1.940 1.960 11,570 -0.04(-2.00%)
Mar 11, 2016 2.020 2.060 2.000 2.000 6,442 -0.03(-1.48%)
Mar 10, 2016 2.000 2.068 2.000 2.030 4,225 +0.05(+2.53%)
Mar 09, 2016 1.977 1.980 1.910 1.980 5,275 -0.05(-2.46%)
Mar 08, 2016 2.110 2.110 2.030 2.030 26,798 -0.06(-2.73%)
Mar 07, 2016 2.080 2.143 2.040 2.087 9,431 +0.03(+1.30%)
Mar 04, 2016 2.070 2.200 2.060 2.060 49,740 +0.00(+0.01%)
Mar 03, 2016 2.053 2.070 2.030 2.060 10,605 +0.03(+1.48%)
Mar 02, 2016 1.990 2.037 1.990 2.030 5,770 +0.04(+1.83%)
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.