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 29, 2017 2.160 2.210 2.160 2.180 269,352 +0.02(+0.93%)
Sep 28, 2017 2.130 2.190 2.130 2.160 196,071 +0.03(+1.41%)
Sep 27, 2017 2.170 2.130 182,398 -0.03(-1.39%)
Sep 26, 2017 2.180 2.200 2.160 2.160 234,779 -0.04(-1.82%)
Sep 25, 2017 2.090 2.210 2.080 2.200 537,126 +0.11(+5.26%)
Sep 22, 2017 2.100 2.100 2.060 2.090 204,629 +0.01(+0.48%)
Sep 21, 2017 2.080 2.105 2.050 2.080 334,958 +0.00(+0.00%)
Sep 20, 2017 2.170 2.170 2.070 2.080 525,609 -0.08(-3.70%)
Sep 19, 2017 2.230 2.270 2.140 2.160 579,397 -0.07(-3.14%)
Sep 18, 2017 2.220 2.250 2.200 2.230 556,533 -0.03(-1.33%)
Sep 15, 2017 2.170 2.320 2.145 2.260 4,596,628 +0.08(+3.67%)
Sep 14, 2017 2.100 2.230 2.100 2.180 632,431 +0.04(+1.87%)
Sep 13, 2017 2.110 2.150 2.105 2.140 798,065 +0.04(+1.90%)
Sep 12, 2017 2.070 2.120 2.040 2.100 439,812 +0.02(+0.96%)
Sep 11, 2017 2.220 2.240 2.040 2.080 716,600 -0.17(-7.56%)
Sep 08, 2017 2.260 2.190 2.250 585,754 +0.03(+1.35%)
Sep 07, 2017 2.270 2.280 2.215 2.220 319,189 -0.04(-1.77%)
Sep 06, 2017 2.260 2.190 2.260 507,975 +0.00(+0.00%)
Sep 05, 2017 2.210 2.210 2.210 2.260 569,373 +0.05(+2.26%)
Sep 01, 2017 2.200 2.220 2.170 2.210 411,448 +0.02(+0.91%)
Aug 31, 2017 2.170 2.210 2.160 2.190 605,697 +0.03(+1.39%)
Aug 30, 2017 2.150 2.210 2.150 2.160 464,388 -0.01(-0.46%)
Aug 29, 2017 2.190 2.220 2.140 2.170 633,496 +0.02(+0.93%)
Aug 28, 2017 2.080 2.160 2.060 2.150 986,284 +0.09(+4.37%)
Aug 25, 2017 2.100 2.110 2.060 2.060 307,965 -0.04(-1.90%)
Aug 24, 2017 2.120 2.120 2.070 2.100 353,637 -0.02(-0.94%)
Aug 23, 2017 2.090 2.120 2.080 2.120 147,645 +0.03(+1.44%)
Aug 22, 2017 2.140 2.150 2.070 2.090 471,718 -0.05(-2.34%)
Aug 21, 2017 2.140 2.160 2.130 2.140 210,684 +0.00(+0.00%)
Aug 18, 2017 2.220 2.220 2.140 2.140 303,093 -0.05(-2.28%)
Aug 17, 2017 2.190 2.220 2.150 2.190 242,086 +0.01(+0.46%)
Aug 16, 2017 2.150 2.210 2.130 2.180 365,412 +0.03(+1.40%)
Aug 15, 2017 2.100 2.160 2.100 2.150 163,122 +0.01(+0.47%)
Aug 14, 2017 2.240 2.240 2.120 2.140 480,602 -0.11(-4.89%)
Aug 11, 2017 2.240 2.270 2.210 2.250 385,220 +0.03(+1.35%)
Aug 10, 2017 2.330 2.330 2.210 2.220 598,539 -0.07(-3.06%)
Aug 09, 2017 2.270 2.320 2.250 2.290 581,305 +0.05(+2.23%)
Aug 08, 2017 2.100 2.270 2.100 2.240 593,127 +0.10(+4.67%)
Aug 04, 2017 2.140 2.160 2.110 2.140 349,311 -0.02(-0.93%)
Aug 03, 2017 2.160 2.180 2.120 2.160 308,196 +0.00(+0.00%)
Aug 02, 2017 2.140 2.190 2.130 2.160 329,995 +0.01(+0.47%)
Aug 01, 2017 2.150 2.205 2.115 2.150 724,243 +0.07(+3.37%)
Jul 31, 2017 2.070 2.090 2.050 2.080 704,551 +0.01(+0.48%)
Jul 28, 2017 2.010 2.070 2.000 2.070 319,756 +0.07(+3.50%)
Jul 27, 2017 2.060 2.060 1.985 2.000 211,694 -0.04(-1.96%)
Jul 26, 2017 2.000 2.050 1.970 2.040 464,409 +0.04(+2.00%)
Jul 25, 2017 1.980 2.010 1.960 2.000 359,868 +0.02(+1.01%)
Jul 24, 2017 2.030 2.030 1.970 1.980 250,182 -0.04(-1.98%)
Jul 21, 2017 2.010 2.050 2.000 2.020 414,994 +0.04(+2.02%)
Jul 20, 2017 1.990 2.010 1.990 1.980 492,162 -0.02(-1.00%)
Jul 19, 2017 2.020 2.020 1.970 2.000 499,015 -0.02(-0.99%)
Jul 18, 2017 2.050 2.050 2.010 2.020 499,011 -0.01(-0.49%)
Jul 17, 2017 2.050 2.070 2.010 2.030 437,007 -0.02(-0.98%)
Jul 14, 2017 2.110 2.110 2.030 2.050 225,150 +0.00(+0.00%)
Jul 13, 2017 2.080 2.110 2.050 2.050 707,773 -0.04(-1.91%)
Jul 12, 2017 2.130 2.150 2.070 2.090 274,838 -0.02(-0.95%)
Jul 11, 2017 2.080 2.130 2.040 2.110 343,940 +0.03(+1.44%)
Jul 10, 2017 2.050 2.110 2.020 2.080 686,952 +0.03(+1.46%)
Jul 07, 2017 2.050 2.060 2.010 2.050 501,644 -0.02(-0.97%)
Jul 06, 2017 2.100 2.110 2.010 2.070 647,313 -0.03(-1.43%)
Jul 05, 2017 2.060 2.100 2.030 2.100 744,709 +0.06(+2.94%)
Jul 04, 2017 2.070 2.070 2.010 2.040 226,287 -0.04(-1.92%)
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.