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, 2014 2.270 2.310 2.270 2.280 8,992 -0.01(-0.51%)
Jul 30, 2014 2.350 2.350 2.247 2.292 55,637 -0.06(-2.49%)
Jul 29, 2014 2.448 2.448 2.350 2.350 15,415 -0.07(-2.89%)
Jul 28, 2014 2.438 2.438 2.420 2.420 1,600 -0.01(-0.41%)
Jul 25, 2014 2.450 2.450 2.430 2.430 11,600 -0.03(-1.22%)
Jul 24, 2014 2.600 2.600 2.460 2.460 10,900 -0.16(-5.96%)
Jul 23, 2014 2.600 2.630 2.600 2.616 5,010 +0.04(+1.39%)
Jul 22, 2014 2.600 2.620 2.570 2.580 3,618 +0.03(+1.18%)
Jul 21, 2014 2.549 2.550 2.549 2.550 505 -0.00(-0.04%)
Jul 18, 2014 2.526 2.570 2.526 2.551 4,200 -0.02(-0.73%)
Jul 17, 2014 2.500 2.595 2.500 2.570 8,790 +0.08(+3.21%)
Jul 16, 2014 2.494 2.530 2.430 2.490 7,741 -0.03(-1.05%)
Jul 15, 2014 2.570 2.570 2.480 2.516 7,050 -0.07(-2.59%)
Jul 14, 2014 2.650 2.650 2.550 2.583 27,600 -0.12(-4.33%)
Jul 11, 2014 2.693 2.723 2.660 2.700 10,401 +0.03(+1.12%)
Jul 10, 2014 2.741 2.871 2.670 2.670 100,519 +0.04(+1.68%)
Jul 09, 2014 2.540 2.626 2.540 2.626 84,426 +0.13(+5.04%)
Jul 08, 2014 2.550 2.550 2.500 2.500 73,413 -0.03(-1.18%)
Jul 07, 2014 2.540 2.563 2.527 2.530 70,133 -0.02(-0.79%)
Jul 03, 2014 2.550 2.550 2.550 0 -0.10(-3.78%)
Jul 02, 2014 2.620 2.700 2.610 2.650 39,574 +0.03(+1.15%)
Jul 01, 2014 2.630 2.652 2.620 2.620 4,972 -0.03(-0.96%)
Jun 30, 2014 2.430 2.660 2.430 2.645 22,920 +0.19(+7.54%)
Jun 27, 2014 2.391 2.500 2.391 2.460 12,425 +0.00(+0.00%)
Jun 26, 2014 2.445 2.460 2.420 2.460 10,300 -0.00(-0.19%)
Jun 25, 2014 2.540 2.540 2.430 2.465 23,915 -0.09(-3.37%)
Jun 24, 2014 2.640 2.670 2.549 2.551 17,200 +0.00(+0.03%)
Jun 23, 2014 2.590 2.650 2.550 2.550 15,090 -0.02(-0.78%)
Jun 20, 2014 2.560 2.570 2.520 2.570 77,401 +0.05(+1.98%)
Jun 19, 2014 2.500 2.550 2.470 2.520 38,050 +0.08(+3.28%)
Jun 18, 2014 2.430 2.441 2.400 2.440 25,110 +0.02(+0.83%)
Jun 17, 2014 2.390 2.432 2.350 2.420 59,050 -0.01(-0.36%)
Jun 16, 2014 2.530 2.530 2.400 2.429 124,800 -0.06(-2.46%)
Jun 13, 2014 2.390 2.490 2.340 2.490 20,224 +0.09(+3.75%)
Jun 12, 2014 2.250 2.400 2.250 2.400 11,447 +0.20(+9.24%)
Jun 11, 2014 2.181 2.220 2.160 2.197 18,956 +0.04(+1.95%)
Jun 10, 2014 2.140 2.160 2.130 2.155 20,700 +0.04(+1.99%)
Jun 06, 2014 2.150 2.150 2.113 2.113 3,820 -0.03(-1.26%)
Jun 05, 2014 2.120 2.151 2.120 2.140 89,496 +0.07(+3.38%)
Jun 04, 2014 2.130 2.130 2.070 2.070 27,940 -0.05(-2.51%)
Jun 03, 2014 2.100 2.123 2.080 2.123 20,153 -0.02(-0.78%)
Jun 02, 2014 2.151 2.170 2.110 2.140 12,750 -0.05(-2.28%)
May 30, 2014 2.150 2.190 2.130 2.190 23,300 +0.03(+1.47%)
May 29, 2014 2.163 2.163 2.152 2.158 24,500 +0.03(+1.32%)
May 28, 2014 2.130 2.130 2.104 2.130 53,470 -0.01(-0.47%)
May 27, 2014 2.250 2.250 2.140 2.140 20,849 -0.11(-4.88%)
May 23, 2014 2.250 2.250 2.250 0 +0.00(+0.00%)
May 22, 2014 2.300 2.300 2.250 2.250 7,540 +0.02(+1.02%)
May 21, 2014 2.199 2.227 2.120 2.227 91,426 -0.00(-0.15%)
May 20, 2014 2.260 2.270 2.200 2.231 65,210 -0.12(-5.08%)
May 19, 2014 2.300 2.360 2.300 2.350 4,150 +0.05(+2.02%)
May 16, 2014 2.280 2.325 2.270 2.303 2,860 +0.02(+1.03%)
May 15, 2014 2.256 2.280 2.251 2.280 27,379 +0.01(+0.44%)
May 14, 2014 2.250 2.274 2.240 2.270 44,166 +0.02(+0.89%)
May 13, 2014 2.250 2.270 2.240 2.250 12,520 -0.01(-0.45%)
May 12, 2014 2.310 2.330 2.260 2.260 12,491 -0.02(-0.71%)
May 09, 2014 2.331 2.331 2.260 2.276 15,500 -0.03(-1.47%)
May 08, 2014 2.320 2.353 2.300 2.310 12,514 -0.03(-1.28%)
May 07, 2014 2.370 2.370 2.290 2.340 54,801 -0.04(-1.78%)
May 06, 2014 2.360 2.388 2.360 2.382 27,085 -0.02(-0.73%)
May 05, 2014 2.453 2.453 2.380 2.400 8,116 +0.01(+0.52%)
May 02, 2014 2.350 2.388 2.288 2.388 28,325 +0.03(+1.17%)
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.