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 (%)
May 31, 2017 1.485 1.485 1.483 1.483 19,900 +0.00(+0.18%)
May 30, 2017 1.450 1.480 1.450 1.480 37,325 -0.03(-2.08%)
May 26, 2017 1.520 1.520 1.500 1.512 25,801 +0.01(+0.78%)
May 25, 2017 1.487 1.500 1.487 1.500 14,876 -0.01(-0.65%)
May 24, 2017 1.510 1.510 1.474 1.510 39,025 -0.04(-2.58%)
May 23, 2017 1.600 1.600 1.540 1.550 17,800 -0.04(-2.52%)
May 22, 2017 1.490 1.660 1.490 1.590 13,819 -0.01(-0.63%)
May 19, 2017 1.590 1.610 1.590 1.600 7,600 +0.02(+1.27%)
May 18, 2017 1.600 1.600 1.580 1.580 20,600 -0.02(-1.25%)
May 17, 2017 1.640 1.640 1.596 1.600 21,421 +0.02(+1.27%)
May 16, 2017 1.597 1.604 1.580 1.580 7,800 -0.02(-1.25%)
May 15, 2017 1.646 1.700 1.600 1.600 15,604 -0.03(-1.84%)
May 12, 2017 1.596 1.630 1.580 1.630 9,869 +0.12(+7.95%)
May 11, 2017 1.542 1.542 1.510 1.510 8,670 +0.03(+1.87%)
May 10, 2017 1.490 1.490 1.479 1.482 22,951 +0.04(+2.94%)
May 09, 2017 1.480 1.480 1.430 1.440 15,812 -0.02(-1.37%)
May 08, 2017 1.473 1.473 1.430 1.460 14,250 -0.01(-0.68%)
May 05, 2017 1.450 1.470 1.440 1.470 8,000 +0.03(+2.15%)
May 04, 2017 1.460 1.460 1.420 1.439 10,899 -0.06(-4.06%)
May 03, 2017 1.530 1.530 1.500 1.500 22,800 -0.03(-1.88%)
May 02, 2017 1.492 1.530 1.492 1.529 31,900 -0.00(-0.08%)
May 01, 2017 1.557 1.570 1.480 1.530 16,765 -0.05(-3.34%)
Apr 28, 2017 1.570 1.600 1.570 1.583 8,200 +0.03(+2.26%)
Apr 27, 2017 1.630 1.630 1.470 1.548 45,037 -0.11(-6.76%)
Apr 26, 2017 1.638 1.710 1.610 1.660 18,839 -0.02(-1.46%)
Apr 25, 2017 1.700 1.700 1.620 1.685 73,500 -0.02(-1.31%)
Apr 24, 2017 1.700 1.730 1.680 1.707 13,500 -0.02(-1.24%)
Apr 21, 2017 1.741 1.750 1.710 1.728 5,720 -0.01(-0.36%)
Apr 20, 2017 1.730 1.750 1.730 1.735 12,000 -0.07(-3.69%)
Apr 19, 2017 1.790 1.805 1.750 1.801 13,157 -0.01(-0.50%)
Apr 18, 2017 1.818 1.818 1.810 1.810 5,500 -0.02(-1.09%)
Apr 17, 2017 1.892 1.892 1.800 1.830 21,500 -0.11(-5.45%)
Apr 13, 2017 1.950 1.970 1.910 1.935 13,625 -0.11(-5.59%)
Apr 12, 2017 2.040 2.050 2.010 2.050 3,536 -0.00(-0.12%)
Apr 11, 2017 2.007 2.053 2.007 2.053 14,160 +0.05(+2.32%)
Apr 10, 2017 2.020 2.020 2.006 2.006 6,500 -0.02(-1.18%)
Apr 07, 2017 2.030 2.057 2.020 2.030 31,809 +0.02(+0.99%)
Apr 06, 2017 2.010 2.010 2.010 2.010 9,200 +0.01(+0.36%)
Apr 05, 2017 2.003 2.003 2.003 2.003 17,495 -0.01(-0.52%)
Apr 04, 2017 2.013 2.013 2.013 2.013 200 -0.01(-0.34%)
Apr 03, 2017 2.080 2.080 2.020 2.020 2,800 -0.00(-0.11%)
Mar 31, 2017 1.980 2.049 1.980 2.022 7,950 +0.03(+1.26%)
Mar 30, 2017 2.005 2.005 1.997 1.997 5,000 +0.02(+0.87%)
Mar 29, 2017 2.000 2.000 1.980 1.980 350 +0.02(+0.86%)
Mar 28, 2017 2.009 2.010 1.910 1.963 46,400 -0.11(-5.16%)
Mar 27, 2017 2.100 2.100 2.070 2.070 32,100 -0.01(-0.48%)
Mar 24, 2017 2.080 2.080 2.080 2.080 1,800 -0.00(-0.17%)
Mar 23, 2017 2.110 2.110 2.084 2.084 33,000 -0.01(-0.25%)
Mar 22, 2017 2.120 2.120 2.080 2.089 76,760 -0.12(-5.62%)
Mar 21, 2017 2.220 2.220 2.213 2.213 21,595 +0.11(+5.32%)
Mar 20, 2017 2.109 2.126 2.040 2.101 20,150 +0.05(+2.35%)
Mar 17, 2017 2.210 2.210 2.053 2.053 30,939 -0.10(-4.44%)
Mar 16, 2017 2.170 2.195 2.070 2.148 23,300 -0.00(-0.07%)
Mar 15, 2017 1.830 2.150 1.830 2.150 19,600 +0.32(+17.49%)
Mar 14, 2017 1.926 1.926 1.830 1.830 1,340 -0.09(-4.69%)
Mar 13, 2017 1.790 1.920 1.790 1.920 20,500 +0.11(+6.11%)
Mar 10, 2017 1.710 1.810 1.709 1.810 5,500 +0.10(+5.82%)
Mar 09, 2017 1.720 1.720 1.710 1.710 1,801 -0.04(-2.29%)
Mar 08, 2017 1.760 1.760 1.750 1.750 8,000 -0.02(-1.13%)
Mar 07, 2017 1.704 1.840 1.704 1.770 3,835 +0.05(+2.91%)
Mar 06, 2017 1.832 1.832 1.720 1.720 5,445 -0.11(-6.01%)
Mar 03, 2017 1.810 1.868 1.727 1.830 38,542 +0.02(+1.10%)
Mar 02, 2017 1.890 1.890 1.800 1.810 27,200 -0.12(-6.42%)
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.