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%)
Jul 01, 2019 3.260 3.430 3.260 3.430 2,104 +0.00(+0.00%)
Jun 28, 2019 3.310 3.440 3.310 3.430 11,400 +0.07(+2.08%)
Jun 27, 2019 3.424 3.470 3.332 3.360 9,473 -0.05(-1.47%)
Jun 26, 2019 3.410 3.410 3.400 3.410 3,033 +0.05(+1.49%)
Jun 25, 2019 3.506 3.506 3.332 3.360 145,878 -0.10(-2.89%)
Jun 24, 2019 3.490 3.490 3.400 3.460 11,315 -0.04(-1.14%)
Jun 21, 2019 3.420 3.500 3.373 3.500 264,700 +0.10(+3.07%)
Jun 20, 2019 3.530 3.530 3.280 3.396 23,468 +0.23(+7.10%)
Jun 19, 2019 3.208 3.224 3.171 3.171 24,039 -0.07(-2.03%)
Jun 18, 2019 3.336 3.380 3.230 3.236 14,388 -0.07(-2.22%)
Jun 17, 2019 3.200 3.310 3.200 3.310 35,867 +0.30(+10.04%)
Jun 14, 2019 3.200 3.200 3.000 3.008 39,400 -0.06(-2.02%)
Jun 13, 2019 3.100 3.164 3.040 3.070 90,502 +0.26(+9.25%)
Jun 12, 2019 2.870 2.870 2.810 2.810 12,786 +0.05(+1.81%)
Jun 11, 2019 2.730 2.850 2.730 2.760 16,671 -0.05(-1.78%)
Jun 10, 2019 3.000 3.000 2.810 2.810 6,964 -0.14(-4.75%)
Jun 07, 2019 3.031 3.040 2.950 2.950 12,400 -0.11(-3.59%)
Jun 06, 2019 3.022 3.060 3.010 3.060 29,400 +0.05(+1.66%)
Jun 05, 2019 3.099 3.099 3.010 3.010 2,808 -0.06(-1.95%)
Jun 04, 2019 3.060 3.071 3.010 3.070 63,262 +0.01(+0.33%)
Jun 03, 2019 3.060 3.110 3.060 3.060 42,585 +0.06(+2.00%)
May 31, 2019 2.940 3.010 2.940 3.000 20,300 +0.15(+5.26%)
May 30, 2019 2.770 2.860 2.770 2.850 3,375 -0.02(-0.70%)
May 29, 2019 2.870 2.870 2.870 2.870 1,350 +0.01(+0.29%)
May 28, 2019 2.845 2.872 2.845 2.862 2,443 -0.00(-0.16%)
May 24, 2019 2.882 2.919 2.866 2.866 8,400 -0.01(-0.47%)
May 23, 2019 2.890 2.970 2.880 2.880 7,800 -0.03(-1.03%)
May 22, 2019 2.940 2.940 2.910 2.910 1,450 -0.04(-1.36%)
May 21, 2019 2.890 2.950 2.890 2.950 14,180 +0.17(+6.12%)
May 20, 2019 2.870 2.870 2.780 2.780 849 -0.16(-5.44%)
May 17, 2019 2.873 2.940 2.870 2.940 95,900 +0.10(+3.44%)
May 16, 2019 2.849 2.849 2.842 2.842 91,700 +0.02(+0.78%)
May 15, 2019 2.845 2.845 2.820 2.820 5,339 -0.00(-0.07%)
May 14, 2019 2.780 2.824 2.780 2.822 14,043 +0.04(+1.51%)
May 13, 2019 2.630 2.830 2.630 2.780 30,283 +0.15(+5.70%)
May 10, 2019 2.620 2.640 2.620 2.630 11,400 +0.00(+0.00%)
May 09, 2019 2.560 2.670 2.560 2.630 3,400 -0.07(-2.59%)
May 08, 2019 2.700 2.700 2.700 2.700 600 +0.00(+0.12%)
May 07, 2019 2.615 2.697 2.615 2.697 22,300 +0.08(+2.93%)
May 06, 2019 2.740 2.740 2.620 2.620 2,238 -0.11(-4.03%)
May 03, 2019 2.760 2.760 2.730 2.730 700 -0.04(-1.44%)
May 02, 2019 2.730 2.790 2.694 2.770 18,854 +0.10(+3.75%)
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.