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 (%)
Aug 29, 2014 2.270 2.270 2.270 0 +0.08(+3.65%)
Aug 28, 2014 2.166 2.190 2.165 2.190 45,800 +0.04(+1.62%)
Aug 27, 2014 2.150 2.160 2.120 2.155 9,032 +0.00(+0.23%)
Aug 26, 2014 2.166 2.169 2.166 2.150 11,900 +0.05(+2.38%)
Aug 25, 2014 2.150 2.150 2.100 2.100 6,910 -0.05(-2.33%)
Aug 22, 2014 2.189 2.130 2.150 9,670 +0.05(+2.40%)
Aug 21, 2014 2.100 2.100 2.078 2.100 15,190 -0.02(-0.96%)
Aug 20, 2014 2.153 2.170 2.120 2.120 36,244 -0.03(-1.40%)
Aug 19, 2014 2.140 2.180 2.130 2.150 35,816 +0.02(+0.84%)
Aug 18, 2014 2.160 2.110 2.132 40,945 -0.05(-2.20%)
Aug 15, 2014 2.200 2.200 2.200 2.180 16,301 -0.03(-1.36%)
Aug 14, 2014 2.270 2.270 2.210 2.210 2,500 -0.03(-1.34%)
Aug 13, 2014 2.310 2.310 2.224 2.240 8,854 -0.06(-2.61%)
Aug 12, 2014 2.280 2.320 2.280 2.300 9,470 +0.05(+2.22%)
Aug 11, 2014 2.240 2.270 2.240 2.250 27,254 -0.02(-0.88%)
Aug 08, 2014 2.310 2.310 2.260 2.270 6,528 +0.02(+0.89%)
Aug 07, 2014 2.247 2.250 2.230 2.250 3,400 -0.02(-1.05%)
Aug 06, 2014 2.250 2.290 2.250 2.274 16,112 +0.06(+2.89%)
Aug 05, 2014 2.270 2.270 2.160 2.210 25,317 -0.06(-2.64%)
Aug 04, 2014 2.290 2.290 2.270 2.270 3,152 -0.02(-0.87%)
Aug 01, 2014 2.390 2.390 2.270 2.290 18,958 +0.01(+0.44%)
Jul 31, 2014 2.270 2.310 2.270 2.280 8,992 -0.01(-0.51%)
Jul 30, 2014 2.350 2.350 2.247 2.292 55,637 -0.06(-2.49%)
Jul 29, 2014 2.448 2.448 2.350 2.350 15,415 -0.07(-2.89%)
Jul 28, 2014 2.438 2.438 2.420 2.420 1,600 -0.01(-0.41%)
Jul 25, 2014 2.450 2.450 2.430 2.430 11,600 -0.03(-1.22%)
Jul 24, 2014 2.600 2.600 2.460 2.460 10,900 -0.16(-5.96%)
Jul 23, 2014 2.600 2.630 2.600 2.616 5,010 +0.04(+1.39%)
Jul 22, 2014 2.600 2.620 2.570 2.580 3,618 +0.03(+1.18%)
Jul 21, 2014 2.549 2.550 2.549 2.550 505 -0.00(-0.04%)
Jul 18, 2014 2.526 2.570 2.526 2.551 4,200 -0.02(-0.73%)
Jul 17, 2014 2.500 2.595 2.500 2.570 8,790 +0.08(+3.21%)
Jul 16, 2014 2.494 2.530 2.430 2.490 7,741 -0.03(-1.05%)
Jul 15, 2014 2.570 2.570 2.480 2.516 7,050 -0.07(-2.59%)
Jul 14, 2014 2.650 2.650 2.550 2.583 27,600 -0.12(-4.33%)
Jul 11, 2014 2.693 2.723 2.660 2.700 10,401 +0.03(+1.12%)
Jul 10, 2014 2.741 2.871 2.670 2.670 100,519 +0.04(+1.68%)
Jul 09, 2014 2.540 2.626 2.540 2.626 84,426 +0.13(+5.04%)
Jul 08, 2014 2.550 2.550 2.500 2.500 73,413 -0.03(-1.18%)
Jul 07, 2014 2.540 2.563 2.527 2.530 70,133 -0.02(-0.79%)
Jul 03, 2014 2.550 2.550 2.550 0 -0.10(-3.78%)
Jul 02, 2014 2.620 2.700 2.610 2.650 39,574 +0.03(+1.15%)
Jul 01, 2014 2.630 2.652 2.620 2.620 4,972 -0.03(-0.96%)
Jun 30, 2014 2.430 2.660 2.430 2.645 22,920 +0.19(+7.54%)
Jun 27, 2014 2.391 2.500 2.391 2.460 12,425 +0.00(+0.00%)
Jun 26, 2014 2.445 2.460 2.420 2.460 10,300 -0.00(-0.19%)
Jun 25, 2014 2.540 2.540 2.430 2.465 23,915 -0.09(-3.37%)
Jun 24, 2014 2.640 2.670 2.549 2.551 17,200 +0.00(+0.03%)
Jun 23, 2014 2.590 2.650 2.550 2.550 15,090 -0.02(-0.78%)
Jun 20, 2014 2.560 2.570 2.520 2.570 77,401 +0.05(+1.98%)
Jun 19, 2014 2.500 2.550 2.470 2.520 38,050 +0.08(+3.28%)
Jun 18, 2014 2.430 2.441 2.400 2.440 25,110 +0.02(+0.83%)
Jun 17, 2014 2.390 2.432 2.350 2.420 59,050 -0.01(-0.36%)
Jun 16, 2014 2.530 2.530 2.400 2.429 124,800 -0.06(-2.46%)
Jun 13, 2014 2.390 2.490 2.340 2.490 20,224 +0.09(+3.75%)
Jun 12, 2014 2.250 2.400 2.250 2.400 11,447 +0.20(+9.24%)
Jun 11, 2014 2.181 2.220 2.160 2.197 18,956 +0.04(+1.95%)
Jun 10, 2014 2.140 2.160 2.130 2.155 20,700 +0.04(+1.99%)
Jun 06, 2014 2.150 2.150 2.113 2.113 3,820 -0.03(-1.26%)
Jun 05, 2014 2.120 2.151 2.120 2.140 89,496 +0.07(+3.38%)
Jun 04, 2014 2.130 2.130 2.070 2.070 27,940 -0.05(-2.51%)
Jun 03, 2014 2.100 2.123 2.080 2.123 20,153 -0.02(-0.78%)
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.