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 29, 2016 2.020 2.020 1.960 1.990 23,811 +0.02(+0.94%)
Feb 26, 2016 1.980 2.020 1.957 1.972 186,100 +0.01(+0.59%)
Feb 25, 2016 1.980 1.980 1.955 1.960 2,100 +0.01(+0.45%)
Feb 24, 2016 1.975 2.018 1.950 1.951 55,090 -0.01(-0.44%)
Feb 23, 2016 1.966 1.970 1.960 1.960 33,600 -0.01(-0.51%)
Feb 22, 2016 1.900 1.970 1.900 1.970 7,050 +0.07(+3.68%)
Feb 19, 2016 1.950 1.960 1.900 1.900 12,846 -0.05(-2.56%)
Feb 18, 2016 1.950 1.967 1.950 1.950 7,050 +0.07(+3.72%)
Feb 17, 2016 1.900 1.915 1.820 1.880 10,390 -0.02(-1.05%)
Feb 16, 2016 1.920 1.949 1.890 1.900 46,747 -0.05(-2.56%)
Feb 12, 2016 1.950 1.950 1.950 0 +0.08(+4.28%)
Feb 11, 2016 1.820 1.870 1.800 1.870 26,500 +0.08(+4.47%)
Feb 10, 2016 1.805 1.840 1.724 1.790 23,610 -0.03(-1.88%)
Feb 09, 2016 1.910 1.931 1.810 1.824 23,160 -0.13(-6.71%)
Feb 08, 2016 1.850 1.956 1.830 1.956 45,615 +0.14(+7.67%)
Feb 05, 2016 1.720 1.816 1.670 1.816 36,290 +0.13(+7.66%)
Feb 04, 2016 1.685 1.770 1.676 1.687 20,650 +0.08(+4.70%)
Feb 03, 2016 1.597 1.620 1.593 1.611 27,200 +0.06(+3.95%)
Feb 02, 2016 1.610 1.610 1.550 1.550 14,700 -0.07(-4.08%)
Feb 01, 2016 1.580 1.619 1.580 1.616 16,477 +0.08(+5.13%)
Jan 29, 2016 1.530 1.537 1.530 1.537 1,100 -0.00(-0.19%)
Jan 28, 2016 1.613 1.613 1.540 1.540 18,800 -0.05(-3.37%)
Jan 27, 2016 1.650 1.650 1.590 1.594 2,225 -0.03(-1.62%)
Jan 26, 2016 1.630 1.640 1.609 1.620 11,280 +0.06(+3.83%)
Jan 25, 2016 1.603 1.603 1.560 1.560 69,600 +0.00(+0.02%)
Jan 22, 2016 1.560 1.560 1.530 1.560 46,240 +0.02(+1.30%)
Jan 21, 2016 1.486 1.540 1.468 1.540 14,116 +0.07(+4.76%)
Jan 20, 2016 1.475 1.480 1.435 1.470 10,217 -0.02(-1.48%)
Jan 19, 2016 1.484 1.566 1.480 1.492 26,251 -0.10(-6.16%)
Jan 15, 2016 1.590 1.590 1.590 0 -0.12(-6.91%)
Jan 14, 2016 1.742 1.742 1.660 1.708 69,465 -0.06(-3.50%)
Jan 13, 2016 1.760 1.820 1.758 1.770 28,236 +0.03(+1.72%)
Jan 12, 2016 1.812 1.812 1.733 1.740 451,335 -0.10(-5.43%)
Jan 11, 2016 1.880 1.880 1.840 1.840 11,120 -0.05(-2.48%)
Jan 08, 2016 1.940 1.940 1.860 1.887 20,534 -0.14(-7.11%)
Jan 07, 2016 1.970 2.050 1.950 2.031 19,280 +0.14(+7.47%)
Jan 06, 2016 1.900 1.912 1.880 1.890 39,000 +0.07(+3.82%)
Jan 05, 2016 1.830 1.834 1.820 1.820 4,100 -0.00(-0.12%)
Jan 04, 2016 1.840 1.840 1.800 1.823 3,034 +0.03(+1.82%)
Dec 31, 2015 1.790 1.790 1.790 0 +0.02(+1.02%)
Dec 30, 2015 1.810 1.810 1.766 1.772 23,445 -0.04(-2.10%)
Dec 29, 2015 1.850 1.850 1.808 1.810 5,801 +0.05(+2.84%)
Dec 28, 2015 1.760 1.760 1.760 1.760 500 -0.10(-5.38%)
Dec 24, 2015 1.860 1.860 1.860 0 +0.03(+1.64%)
Dec 23, 2015 1.817 1.840 1.810 1.830 11,200 +0.06(+3.51%)
Dec 22, 2015 1.860 1.860 1.768 1.768 10,080 -0.08(-4.43%)
Dec 21, 2015 1.880 1.880 1.850 1.850 1,120 +0.04(+2.01%)
Dec 18, 2015 1.804 1.890 1.801 1.814 78,180 -0.03(-1.89%)
Dec 17, 2015 1.845 1.856 1.845 1.849 5,000 -0.05(-2.77%)
Dec 16, 2015 1.830 1.901 1.830 1.901 4,600 +0.09(+4.69%)
Dec 15, 2015 1.840 1.840 1.774 1.816 17,200 -0.02(-1.03%)
Dec 14, 2015 1.790 1.835 1.790 1.835 15,442 +0.05(+2.66%)
Dec 11, 2015 1.850 1.850 1.784 1.787 47,007 -0.10(-5.33%)
Dec 10, 2015 1.890 1.900 1.855 1.888 25,400 -0.09(-4.39%)
Dec 09, 2015 2.000 2.000 1.967 1.975 12,411 +0.02(+0.96%)
Dec 08, 2015 1.925 1.968 1.925 1.956 7,682 +0.04(+1.88%)
Dec 07, 2015 2.020 2.020 1.920 1.920 23,850 -0.10(-5.04%)
Dec 04, 2015 1.940 2.022 1.940 2.022 50,100 +0.10(+5.41%)
Dec 03, 2015 1.873 1.920 1.873 1.918 6,400 +0.02(+1.31%)
Dec 02, 2015 1.920 1.930 1.893 1.893 6,910 -0.04(-2.10%)
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.