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 (%)
Feb 28, 2020 4.340 4.598 4.185 4.570 96,200 +0.07(+1.56%)
Feb 27, 2020 4.970 5.080 4.500 4.500 38,860 -0.47(-9.46%)
Feb 26, 2020 4.850 5.090 4.810 4.970 50,502 +0.20(+4.19%)
Feb 25, 2020 4.865 5.110 4.770 4.770 29,010 -0.16(-3.25%)
Feb 24, 2020 5.234 5.280 4.930 4.930 129,030 -0.24(-4.64%)
Feb 21, 2020 5.100 5.193 4.950 5.170 88,100 +0.26(+5.28%)
Feb 20, 2020 5.070 5.092 4.910 4.910 46,340 -0.07(-1.40%)
Feb 19, 2020 4.700 4.980 4.700 4.980 35,276 +0.05(+1.01%)
Feb 18, 2020 4.755 4.940 4.750 4.930 14,261 +0.22(+4.67%)
Feb 14, 2020 4.750 4.750 4.710 4.710 900 +0.03(+0.63%)
Feb 13, 2020 4.680 4.760 4.680 4.681 9,810 +0.02(+0.48%)
Feb 12, 2020 4.681 4.714 4.645 4.659 2,610 +0.01(+0.24%)
Feb 11, 2020 4.610 4.700 4.600 4.647 9,086 +0.05(+1.03%)
Feb 10, 2020 4.500 4.620 4.470 4.600 7,338 +0.05(+1.10%)
Feb 07, 2020 4.670 4.690 4.550 4.550 21,000 -0.15(-3.19%)
Feb 06, 2020 4.700 4.730 4.590 4.700 9,631 +0.03(+0.64%)
Feb 05, 2020 4.640 4.811 4.610 4.670 37,295 +0.33(+7.48%)
Feb 04, 2020 4.525 4.525 4.222 4.345 100,375 -0.08(-1.92%)
Feb 03, 2020 4.522 4.531 4.390 4.430 24,293 -0.27(-5.74%)
Jan 31, 2020 4.500 4.700 4.400 4.700 35,100 +0.23(+5.18%)
Jan 30, 2020 4.500 4.550 4.450 4.469 16,098 -0.10(-2.22%)
Jan 29, 2020 4.550 4.571 4.497 4.570 14,867 +0.02(+0.44%)
Jan 28, 2020 4.680 4.680 4.550 4.550 29,460 -0.24(-5.01%)
Jan 27, 2020 5.110 5.110 4.750 4.790 25,739 -0.02(-0.42%)
Jan 24, 2020 4.763 4.818 4.763 4.810 12,400 +0.01(+0.29%)
Jan 23, 2020 4.800 5.070 4.630 4.796 170,493 -0.35(-6.87%)
Jan 22, 2020 5.190 5.220 5.141 5.150 37,926 -0.06(-1.15%)
Jan 21, 2020 4.930 5.210 4.930 5.210 22,114 +0.13(+2.56%)
Jan 17, 2020 5.120 5.152 5.080 5.080 39,800 +0.00(+0.00%)
Jan 16, 2020 5.032 5.132 5.032 5.080 8,392 -0.06(-1.18%)
Jan 15, 2020 5.072 5.141 4.970 5.141 14,356 +0.13(+2.55%)
Jan 14, 2020 4.930 5.030 4.710 5.013 58,723 +0.19(+4.00%)
Jan 13, 2020 5.250 5.250 4.800 4.820 10,816 -0.26(-5.11%)
Jan 10, 2020 5.010 5.100 4.920 5.080 37,900 +0.13(+2.63%)
Jan 09, 2020 5.000 5.020 4.900 4.950 18,125 -0.07(-1.39%)
Jan 08, 2020 5.440 5.440 5.020 5.020 24,477 -0.30(-5.70%)
Jan 07, 2020 5.140 5.378 5.140 5.324 18,903 +0.16(+3.17%)
Jan 06, 2020 5.260 5.260 5.040 5.160 35,241 +0.03(+0.58%)
Jan 03, 2020 5.410 5.410 5.130 5.130 75,800 -0.10(-1.93%)
Jan 02, 2020 5.350 5.370 5.220 5.231 35,407 -0.09(-1.67%)
Dec 31, 2019 5.430 5.430 5.300 5.320 21,900 +0.01(+0.19%)
Dec 30, 2019 5.430 5.430 5.203 5.310 95,850 +0.09(+1.71%)
Dec 27, 2019 5.223 5.317 5.130 5.221 20,800 -0.26(-4.73%)
Dec 26, 2019 4.950 5.580 4.720 5.480 13,890 +0.42(+8.28%)
Dec 24, 2019 5.035 5.061 4.936 5.061 35,700 +0.06(+1.22%)
Dec 23, 2019 4.680 5.000 4.680 5.000 26,452 +0.28(+5.82%)
Dec 20, 2019 4.990 5.000 4.690 4.725 234,000 -0.40(-7.71%)
Dec 19, 2019 5.050 5.153 5.000 5.120 21,747 +0.08(+1.59%)
Dec 18, 2019 5.000 5.071 5.000 5.040 24,681 -0.13(-2.58%)
Dec 17, 2019 5.150 5.174 5.150 5.174 8,287 -0.03(-0.51%)
Dec 16, 2019 5.020 5.230 5.020 5.200 5,153 +0.05(+0.97%)
Dec 13, 2019 4.980 5.150 4.940 5.150 67,000 +0.02(+0.39%)
Dec 12, 2019 5.280 5.330 5.110 5.130 42,623 -0.15(-2.86%)
Dec 11, 2019 5.249 5.310 5.230 5.281 40,285 -0.03(-0.55%)
Dec 10, 2019 5.300 5.320 5.290 5.310 16,626 +0.01(+0.19%)
Dec 09, 2019 5.362 5.362 5.240 5.300 3,113 -0.01(-0.13%)
Dec 06, 2019 5.500 5.500 5.307 5.307 21,500 -0.19(-3.52%)
Dec 05, 2019 5.970 5.970 5.500 5.500 52,740 -0.22(-3.90%)
Dec 04, 2019 5.510 5.760 5.510 5.723 19,390 +0.08(+1.48%)
Dec 03, 2019 5.490 5.640 5.490 5.640 38,711 +0.15(+2.69%)
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.