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 29, 2011 9.720 9.720 9.720 0 +0.15(+1.52%)
Jul 28, 2011 9.608 9.673 9.523 9.575 16,300 +0.05(+0.47%)
Jul 27, 2011 9.444 9.562 9.430 9.529 6,500 +0.29(+3.12%)
Jul 26, 2011 9.247 9.250 9.241 9.241 2,500 -0.08(-0.88%)
Jul 25, 2011 9.191 9.325 9.191 9.322 3,800 +0.23(+2.58%)
Jul 22, 2011 9.140 9.140 9.088 9.088 2,300 -0.06(-0.64%)
Jul 21, 2011 9.312 9.312 9.146 9.146 2,000 -0.13(-1.39%)
Jul 20, 2011 9.255 9.345 9.239 9.275 3,400 -0.06(-0.69%)
Jul 19, 2011 9.373 9.373 9.330 9.340 2,300 +0.28(+3.09%)
Jul 18, 2011 9.128 9.129 9.060 9.060 2,800 +0.05(+0.57%)
Jul 15, 2011 9.020 9.020 9.009 9.009 2,500 +0.05(+0.60%)
Jul 14, 2011 9.020 9.020 8.955 8.955 2,300 +0.08(+0.95%)
Jul 13, 2011 8.744 8.928 8.744 8.871 4,100 +0.28(+3.21%)
Jul 12, 2011 8.394 8.595 8.394 8.595 6,000 +0.20(+2.42%)
Jul 11, 2011 8.617 8.630 8.392 8.392 3,500 -0.27(-3.14%)
Jul 08, 2011 8.718 8.729 8.591 8.664 7,000 +0.09(+1.08%)
Jul 07, 2011 8.539 8.572 8.504 8.572 9,100 +0.20(+2.43%)
Jul 06, 2011 8.402 8.467 8.328 8.369 4,200 -0.03(-0.31%)
Jul 05, 2011 8.311 8.395 8.311 8.395 2,900 +0.03(+0.31%)
Jun 30, 2011 8.369 8.369 8.369 0 +0.04(+0.54%)
Jun 29, 2011 8.324 8.324 8.324 8.324 2,000 +0.18(+2.15%)
Jun 28, 2011 8.049 8.159 8.049 8.149 3,700 +0.05(+0.60%)
Jun 27, 2011 8.237 8.237 8.100 8.100 4,000 -0.33(-3.91%)
Jun 24, 2011 8.430 8.430 8.430 8.430 200 -0.02(-0.18%)
Jun 23, 2011 8.424 8.445 8.424 8.445 600 -0.21(-2.48%)
Jun 22, 2011 8.660 8.660 8.660 8.660 300 +0.00(+0.05%)
Jun 21, 2011 8.618 8.707 8.616 8.655 13,500 +0.35(+4.25%)
Jun 20, 2011 8.302 8.302 8.302 8.302 300 -0.43(-4.96%)
Jun 16, 2011 8.735 8.735 8.735 0 -0.28(-3.09%)
Jun 15, 2011 9.007 9.039 9.007 9.014 6,100 +0.08(+0.93%)
Jun 14, 2011 8.931 8.931 8.931 8.931 900 +0.35(+4.13%)
Jun 13, 2011 8.911 8.911 8.577 8.577 1,500 -0.97(-10.14%)
Jun 10, 2011 9.656 9.656 9.541 9.545 2,500 -0.07(-0.69%)
Jun 08, 2011 9.611 9.611 9.611 0 -0.12(-1.24%)
Jun 07, 2011 9.737 9.737 9.732 9.732 5,000 +0.20(+2.08%)
Jun 06, 2011 9.534 9.534 9.534 9.534 100 +0.20(+2.15%)
Jun 03, 2011 9.333 9.333 9.333 9.333 1,900 -0.25(-2.60%)
May 24, 2011 9.396 9.582 9.396 9.582 4,900 +1.05(+12.29%)
May 20, 2011 8.533 8.533 8.533 0 -0.06(-0.67%)
May 19, 2011 8.540 8.590 8.540 8.590 2,900 -0.00(-0.02%)
May 18, 2011 8.550 8.592 8.460 8.592 900 +0.05(+0.55%)
May 16, 2011 8.545 8.545 8.545 0 -0.17(-1.96%)
May 13, 2011 8.846 8.846 8.667 8.716 1,900 -0.48(-5.23%)
May 12, 2011 9.150 9.210 9.139 9.196 9,780 -0.53(-5.45%)
May 10, 2011 9.727 9.727 9.727 0 +0.30(+3.20%)
May 09, 2011 9.354 9.426 9.254 9.426 16,200 -0.05(-0.53%)
May 06, 2011 9.657 9.657 9.476 9.476 1,500 +0.05(+0.54%)
May 05, 2011 9.585 9.614 9.425 9.425 11,300 -0.08(-0.79%)
May 04, 2011 9.482 9.500 9.482 9.500 3,000 -0.07(-0.77%)
May 03, 2011 10.20 10.20 9.574 9.574 4,200 -0.54(-5.34%)
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.