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 (%)
Jul 31, 2019 3.990 4.051 3.970 4.000 58,966 +0.06(+1.41%)
Jul 30, 2019 3.780 3.960 3.780 3.944 3,801 +0.14(+3.80%)
Jul 29, 2019 3.950 3.950 3.800 3.800 4,205 +0.01(+0.21%)
Jul 26, 2019 3.800 3.805 3.786 3.792 2,800 +0.01(+0.31%)
Jul 25, 2019 3.852 3.900 3.780 3.780 125,473 -0.06(-1.47%)
Jul 24, 2019 3.800 3.837 3.770 3.837 3,850 +0.05(+1.38%)
Jul 23, 2019 3.810 3.810 3.697 3.784 6,210 -0.03(-0.89%)
Jul 22, 2019 3.922 3.950 3.818 3.818 12,658 -0.07(-1.92%)
Jul 19, 2019 3.900 3.900 3.853 3.893 6,900 -0.00(-0.01%)
Jul 18, 2019 3.690 3.897 3.530 3.893 95,176 +0.23(+6.40%)
Jul 17, 2019 3.550 3.667 3.432 3.659 118,600 +0.17(+4.84%)
Jul 16, 2019 3.380 3.500 3.380 3.490 1,568 +0.03(+0.87%)
Jul 15, 2019 3.314 3.480 3.281 3.460 13,489 +0.13(+3.90%)
Jul 12, 2019 3.280 3.330 3.280 3.330 12,700 -0.03(-0.86%)
Jul 11, 2019 3.430 3.430 3.330 3.359 30,410 -0.06(-1.78%)
Jul 10, 2019 3.440 3.469 3.410 3.420 9,350 -0.02(-0.58%)
Jul 09, 2019 3.250 3.440 3.250 3.440 7,075 +0.05(+1.47%)
Jul 08, 2019 3.500 3.500 3.290 3.390 9,414 -0.02(-0.59%)
Jul 05, 2019 3.350 3.429 3.347 3.410 11,300 -0.12(-3.40%)
Jul 03, 2019 3.454 3.530 3.454 3.530 800 +0.06(+1.73%)
Jul 02, 2019 3.430 3.470 3.400 3.470 2,866 +0.04(+1.17%)
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.