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 31, 2015 2.229 2.229 2.169 2.180 7,399 -0.05(-2.37%)
Aug 28, 2015 2.229 2.233 2.203 2.233 4,600 -0.01(-0.55%)
Aug 27, 2015 2.112 2.261 2.023 2.245 42,800 +0.21(+10.06%)
Aug 26, 2015 2.100 2.100 2.040 2.040 3,500 -0.07(-3.54%)
Aug 25, 2015 2.229 2.229 2.079 2.115 40,900 -0.15(-6.42%)
Aug 24, 2015 2.239 2.270 2.235 2.260 2,726 -0.03(-1.24%)
Aug 21, 2015 2.428 2.430 2.252 2.288 10,712 -0.11(-4.65%)
Aug 20, 2015 2.240 2.400 2.240 2.400 66,880 +0.20(+9.08%)
Aug 19, 2015 2.200 2.200 2.200 2.200 1,500 +0.04(+1.86%)
Aug 17, 2015 2.160 2.160 2.160 0 -0.05(-2.26%)
Aug 14, 2015 2.200 2.210 2.200 2.210 2,400 +0.01(+0.45%)
Aug 13, 2015 2.200 2.200 2.200 2.200 2,998 -0.03(-1.57%)
Aug 12, 2015 2.170 2.239 2.170 2.235 50,335 +0.11(+5.42%)
Aug 11, 2015 2.100 2.130 2.100 2.120 3,795 +0.06(+2.98%)
Aug 10, 2015 2.030 2.118 2.030 2.059 14,015 -0.01(-0.54%)
Aug 07, 2015 2.030 2.070 2.030 2.070 2,800 +0.03(+1.53%)
Aug 06, 2015 2.085 2.085 2.020 2.039 18,700 -0.07(-3.38%)
Aug 05, 2015 2.095 2.110 2.095 2.110 5,500 +0.09(+4.31%)
Aug 04, 2015 2.029 2.029 2.023 2.023 5,732 +0.06(+3.20%)
Aug 03, 2015 2.090 2.130 1.960 1.960 2,150 -0.09(-4.30%)
Jul 31, 2015 2.080 2.080 2.048 2.048 21,052 +0.07(+3.36%)
Jul 30, 2015 2.050 2.050 1.949 1.981 8,802 -0.08(-4.00%)
Jul 29, 2015 2.027 2.070 2.027 2.064 3,500 +0.02(+1.18%)
Jul 28, 2015 1.973 2.040 1.968 2.040 3,375 +0.10(+5.15%)
Jul 27, 2015 2.000 2.150 1.940 1.940 40,329 -0.06(-3.00%)
Jul 24, 2015 1.816 2.000 1.750 2.000 22,400 +0.23(+12.99%)
Jul 23, 2015 1.805 1.805 1.770 1.770 1,080 -0.04(-2.09%)
Jul 22, 2015 1.800 1.880 1.790 1.808 7,715 -0.04(-2.29%)
Jul 21, 2015 1.880 1.890 1.830 1.850 33,062 +0.10(+5.66%)
Jul 20, 2015 2.010 2.026 1.719 1.751 78,307 -0.28(-13.75%)
Jul 17, 2015 2.118 2.118 2.020 2.030 7,550 -0.17(-7.73%)
Jul 15, 2015 2.200 2.200 2.200 0 -0.01(-0.43%)
Jul 14, 2015 2.217 2.217 2.210 2.210 1,000 +0.01(+0.29%)
Jul 13, 2015 2.230 2.230 2.164 2.203 12,750 -0.02(-0.76%)
Jul 10, 2015 2.237 2.237 2.182 2.220 9,199 -0.04(-1.77%)
Jul 09, 2015 2.250 2.260 2.250 2.260 22,300 -0.01(-0.56%)
Jul 08, 2015 2.271 2.273 2.250 2.273 10,473 -0.03(-1.18%)
Jul 07, 2015 2.270 2.300 2.270 2.300 2,700 -0.05(-2.30%)
Jul 06, 2015 2.294 2.354 2.290 2.354 11,288 +0.15(+6.82%)
Jul 02, 2015 2.204 2.204 2.204 0 -0.16(-6.81%)
Jun 30, 2015 2.365 2.365 2.365 0 +0.10(+4.62%)
Jun 29, 2015 2.390 2.390 2.260 2.260 7,695 -0.13(-5.42%)
Jun 26, 2015 2.412 2.412 2.390 2.390 13,200 +0.03(+1.27%)
Jun 25, 2015 2.350 2.360 2.350 2.360 400 +0.02(+0.85%)
Jun 24, 2015 2.300 2.340 2.260 2.340 10,150 +0.05(+2.18%)
Jun 23, 2015 2.252 2.290 2.250 2.290 5,750 +0.07(+2.97%)
Jun 22, 2015 2.230 2.230 2.190 2.224 4,010 -0.12(-4.96%)
Jun 19, 2015 2.356 2.356 2.340 2.340 1,100 -0.01(-0.43%)
Jun 18, 2015 2.340 2.350 2.326 2.350 816 +0.07(+3.07%)
Jun 17, 2015 2.157 2.280 2.150 2.280 5,350 +0.13(+6.05%)
Jun 16, 2015 2.150 2.150 2.150 2.150 400 -0.13(-5.65%)
Jun 15, 2015 2.271 2.279 2.271 2.279 1,188 -0.01(-0.24%)
Jun 12, 2015 2.300 2.304 2.284 2.284 3,020 -0.02(-0.90%)
Jun 10, 2015 2.305 2.305 2.305 0 +0.08(+3.83%)
Jun 08, 2015 2.220 2.220 2.220 0 +0.02(+0.91%)
Jun 05, 2015 2.179 2.229 2.179 2.200 2,116 -0.03(-1.35%)
Jun 04, 2015 2.250 2.250 2.220 2.230 5,500 -0.04(-1.63%)
Jun 03, 2015 2.267 2.267 2.267 2.267 1,000 -0.01(-0.57%)
Jun 02, 2015 2.305 2.305 2.280 2.280 1,075 -0.01(-0.38%)
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.