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 (%)
Dec 31, 2014 1.901 1.901 1.901 0 -0.07(-3.59%)
Dec 30, 2014 2.010 2.070 1.972 1.972 15,904 +0.03(+1.65%)
Dec 29, 2014 1.980 1.980 1.892 1.940 13,221 +0.02(+1.04%)
Dec 26, 2014 1.960 1.960 1.910 1.920 17,450 -0.04(-2.04%)
Dec 24, 2014 1.960 1.960 1.960 0 +0.23(+13.29%)
Dec 23, 2014 1.780 1.881 1.730 1.730 27,471 -0.06(-3.35%)
Dec 22, 2014 1.900 1.900 1.760 1.790 75,288 -0.18(-9.14%)
Dec 19, 2014 1.936 1.970 1.893 1.970 11,650 +0.02(+1.03%)
Dec 18, 2014 1.962 1.990 1.944 1.950 12,627 -0.02(-0.76%)
Dec 17, 2014 1.940 2.000 1.910 1.965 8,575 +0.06(+2.88%)
Dec 16, 2014 1.890 1.910 85,121 -0.19(-8.87%)
Dec 15, 2014 2.138 2.232 2.030 2.096 29,634 -0.11(-5.16%)
Dec 12, 2014 2.255 2.255 2.210 2.210 17,300 -0.04(-1.78%)
Dec 11, 2014 2.250 2.315 2.240 2.250 20,300 -0.04(-1.75%)
Dec 10, 2014 2.220 2.290 2.200 2.290 26,405 +0.08(+3.85%)
Dec 09, 2014 2.170 2.240 2.170 2.205 37,120 +0.10(+5.00%)
Dec 08, 2014 2.080 2.150 2.030 2.100 22,943 +0.06(+3.04%)
Dec 05, 2014 2.060 2.060 2.020 2.038 113,248 -0.07(-3.41%)
Dec 04, 2014 1.980 2.140 1.980 2.110 32,250 +0.03(+1.44%)
Dec 03, 2014 2.030 2.121 2.000 2.080 72,442 +0.11(+5.64%)
Dec 02, 2014 1.920 2.050 1.890 1.969 4,613 -0.08(-3.89%)
Dec 01, 2014 1.820 2.049 1.808 2.049 36,130 +0.22(+11.95%)
Nov 28, 2014 1.891 1.891 1.830 1.830 42,205 -0.26(-12.44%)
Nov 26, 2014 2.090 2.090 2.090 0 +0.04(+1.95%)
Nov 25, 2014 1.976 2.050 1.959 2.050 12,000 +0.07(+3.64%)
Nov 24, 2014 2.000 2.000 1.969 1.978 39,888 -0.08(-3.75%)
Nov 21, 2014 2.100 2.120 2.053 2.055 7,825 +0.04(+1.73%)
Nov 20, 2014 2.021 2.025 2.008 2.020 68,167 +0.00(+0.00%)
Nov 19, 2014 1.990 2.021 1.900 2.020 60,950 -0.03(-1.37%)
Nov 18, 2014 2.010 2.134 2.004 2.048 50,265 +0.05(+2.40%)
Nov 17, 2014 2.000 1.960 2.000 58,380 +0.04(+2.04%)
Nov 14, 2014 1.940 1.960 1.940 1.960 5,500 +0.09(+4.81%)
Nov 13, 2014 1.860 1.900 1.860 1.870 800 +0.01(+0.53%)
Nov 12, 2014 1.850 1.860 1.850 1.860 2,200 -0.01(-0.70%)
Nov 11, 2014 1.750 1.883 1.740 1.873 9,356 +0.15(+8.53%)
Nov 10, 2014 1.885 1.900 1.726 1.726 22,600 -0.19(-9.68%)
Nov 07, 2014 1.715 1.930 1.715 1.911 95,510 +0.24(+14.43%)
Nov 06, 2014 1.640 1.728 1.620 1.670 48,537 +0.08(+5.12%)
Nov 05, 2014 1.620 1.680 1.588 1.589 69,914 -0.12(-7.26%)
Nov 04, 2014 1.670 1.789 1.670 1.713 19,675 +0.04(+2.57%)
Nov 03, 2014 1.678 1.690 1.600 1.670 49,858 -0.01(-0.42%)
Oct 31, 2014 1.610 1.690 1.590 1.677 21,553 +0.03(+1.54%)
Oct 30, 2014 1.770 1.770 1.652 1.652 139,092 -0.16(-8.80%)
Oct 29, 2014 1.815 1.835 1.811 1.811 6,441 -0.03(-1.58%)
Oct 28, 2014 1.864 1.890 1.810 1.840 74,800 -0.01(-0.38%)
Oct 27, 2014 1.761 1.847 1.810 1.847 18,700 +0.04(+2.05%)
Oct 24, 2014 1.800 1.810 1.796 1.810 7,077 +0.01(+0.55%)
Oct 23, 2014 1.830 1.830 1.750 1.800 41,100 -0.03(-1.64%)
Oct 22, 2014 1.846 1.866 1.830 1.830 30,438 -0.02(-1.08%)
Oct 21, 2014 1.890 1.924 1.850 1.850 17,715 -0.07(-3.65%)
Oct 20, 2014 1.890 1.920 1.860 1.920 21,100 -0.01(-0.31%)
Oct 17, 2014 2.000 2.000 1.921 1.926 11,200 -0.07(-3.70%)
Oct 16, 2014 1.990 2.030 1.990 2.000 15,735 +0.00(+0.00%)
Oct 15, 2014 2.030 2.040 2.000 2.000 32,200 +0.01(+0.50%)
Oct 14, 2014 1.950 2.023 1.950 1.990 31,470 +0.04(+2.05%)
Oct 13, 2014 1.950 1.900 1.950 4,320 +0.05(+2.63%)
Oct 10, 2014 1.928 1.952 1.876 1.900 6,780 +0.05(+2.70%)
Oct 09, 2014 1.940 1.940 1.850 1.850 1,100 -0.15(-7.50%)
Oct 08, 2014 1.850 2.017 1.760 2.000 23,625 +0.15(+8.11%)
Oct 07, 2014 1.904 1.904 1.850 1.850 5,000 -0.02(-1.07%)
Oct 06, 2014 1.820 1.870 1.800 1.870 13,450 +0.04(+2.02%)
Oct 03, 2014 1.855 1.855 1.820 1.833 24,214 -0.07(-3.83%)
Oct 02, 2014 1.860 1.911 1.860 1.906 12,515 -0.00(-0.21%)
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.